Mercados españoles abiertos en 3 hrs 8 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.273,82 -561,28 (-1,45%) Dólar/Euro
1,0743 -0,0015 (-0,14%) Petróleo Brent
82,88 -0,28 (-0,34%) Bitcoin EUR
58.560,35 -323,28 (-0,55%)
Kinder Morgan, Inc. (KMI)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240510C00015500 | 2024-04-22 3:25PM EDT | 15.50 | 3.35 | 2.84 | 4.20 | 0.00 | - | - | 0 | 205.47% |
| KMI240510C00016500 | 2024-05-03 3:10PM EDT | 16.50 | 2.04 | 2.18 | 2.53 | 0.00 | - | 2 | 1 | 111.72% |
| KMI240510C00017000 | 2024-05-01 10:10AM EDT | 17.00 | 1.37 | 1.64 | 1.86 | 0.00 | - | 12 | 12 | 93.36% |
| KMI240510C00017500 | 2024-04-26 3:41PM EDT | 17.50 | 1.19 | 1.19 | 1.41 | 0.00 | - | 5,037 | 0 | 53.91% |
| KMI240510C00018000 | 2024-05-07 11:00AM EDT | 18.00 | 0.84 | 0.75 | 0.84 | +0.07 | +9.09% | 4 | 42 | 47.66% |
| KMI240510C00018500 | 2024-05-07 3:56PM EDT | 18.50 | 0.30 | 0.27 | 0.37 | +0.11 | +57.89% | 86 | 600 | 30.86% |
| KMI240510C00019000 | 2024-05-07 1:45PM EDT | 19.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 184 | 928 | 16.02% |
| KMI240510C00019500 | 2024-05-06 9:30AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 159 | 25.78% |
| KMI240510C00020000 | 2024-05-07 9:30AM EDT | 20.00 | 0.13 | 0.00 | 0.01 | +0.10 | +333.33% | 1 | 1 | 39.06% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240510P00015000 | 2024-04-01 2:22PM EDT | 15.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 4 | 115.63% |
| KMI240510P00016000 | 2024-04-24 3:12PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,958 | 78.13% |
| KMI240510P00016500 | 2024-04-24 2:56PM EDT | 16.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 17 | 87.50% |
| KMI240510P00017000 | 2024-04-26 12:15PM EDT | 17.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 66 | 60.94% |
| KMI240510P00017500 | 2024-05-07 9:30AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 589 | 42.19% |
| KMI240510P00018000 | 2024-05-06 2:29PM EDT | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 536 | 36.72% |
| KMI240510P00018500 | 2024-05-07 3:49PM EDT | 18.50 | 0.02 | 0.01 | 0.04 | -0.06 | -75.00% | 140 | 729 | 19.92% |
| KMI240510P00019000 | 2024-05-07 11:25AM EDT | 19.00 | 0.25 | 0.23 | 0.27 | -0.31 | -55.36% | 228 | 3 | 17.97% |
| KMI240510P00023000 | 2024-04-30 1:55PM EDT | 23.00 | 4.60 | 3.30 | 5.15 | 0.00 | - | - | 0 | 330.86% |
© 2024 Yahoo. Todos los derechos reservados.