Mercados españoles abiertos en 7 hrs 33 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
38.617,10 -329,83 (-0,85%) Dólar/Euro
1,0828 +0,0001 (+0,01%) Petróleo Brent
81,54 -0,36 (-0,44%) Bitcoin EUR
63.812,66 -1.082,66 (-1,67%)
Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:19.00
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240524C00019000 | 2024-05-22 12:16PM EDT | 2024-05-24 | 0.42 | 0.30 | 0.59 | -0.33 | -44.00% | 40 | 1,827 | 52.15% |
| KMI240531C00019000 | 2024-05-22 2:44PM EDT | 2024-05-31 | 0.39 | 0.44 | 0.48 | -0.35 | -47.30% | 93 | 6,795 | 18.56% |
| KMI240607C00019000 | 2024-05-22 11:51AM EDT | 2024-06-07 | 0.48 | 0.31 | 0.65 | -0.42 | -46.67% | 1 | 6,300 | 25.78% |
| KMI240614C00019000 | 2024-05-21 3:44PM EDT | 2024-06-14 | 0.86 | 0.52 | 0.66 | 0.00 | - | 10 | 318 | 22.27% |
| KMI240621C00019000 | 2024-05-22 3:42PM EDT | 2024-06-21 | 0.53 | 0.56 | 0.60 | -0.34 | -39.08% | 159 | 24,849 | 16.70% |
| KMI240628C00019000 | 2024-05-22 10:39AM EDT | 2024-06-28 | 0.68 | 0.60 | 0.76 | -0.13 | -16.05% | 5 | 77 | 21.97% |
| KMI240719C00019000 | 2024-05-21 2:54PM EDT | 2024-07-19 | 0.94 | 0.74 | 0.79 | -0.04 | -4.08% | 4 | 121 | 18.65% |
| KMI240816C00019000 | 2024-05-22 2:26PM EDT | 2024-08-16 | 0.79 | 0.68 | 1.04 | -0.41 | -34.17% | 35 | 65 | 22.22% |
| KMI240920C00019000 | 2024-05-22 2:44PM EDT | 2024-09-20 | 0.90 | 0.79 | 1.04 | -0.28 | -23.73% | 26 | 7,552 | 18.75% |
| KMI241220C00019000 | 2024-05-22 3:27PM EDT | 2024-12-20 | 1.12 | 1.16 | 1.38 | -0.31 | -21.68% | 7 | 1,360 | 20.09% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240524P00019000 | 2024-05-22 2:35PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 14 | 125 | 21.88% |
| KMI240531P00019000 | 2024-05-22 2:53PM EDT | 2024-05-31 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 58 | 533 | 15.43% |
| KMI240607P00019000 | 2024-05-22 3:59PM EDT | 2024-06-07 | 0.07 | 0.03 | 0.10 | +0.02 | +40.00% | 32 | 1,441 | 15.04% |
| KMI240614P00019000 | 2024-05-22 2:41PM EDT | 2024-06-14 | 0.12 | 0.08 | 0.13 | +0.07 | +140.00% | 4 | 33 | 14.45% |
| KMI240621P00019000 | 2024-05-22 3:04PM EDT | 2024-06-21 | 0.13 | 0.10 | 0.12 | +0.09 | +225.00% | 99 | 4,107 | 12.21% |
| KMI240628P00019000 | 2024-05-22 2:21PM EDT | 2024-06-28 | 0.15 | 0.03 | 0.21 | +0.07 | +87.50% | 4 | 27 | 15.14% |
| KMI240719P00019000 | 2024-05-22 1:44PM EDT | 2024-07-19 | 0.21 | 0.21 | 0.23 | +0.09 | +75.00% | 56 | 74 | 12.79% |
| KMI240816P00019000 | 2024-05-22 2:20PM EDT | 2024-08-16 | 0.42 | 0.39 | 0.41 | +0.14 | +50.00% | 16 | 304 | 15.63% |
| KMI240920P00019000 | 2024-05-22 3:50PM EDT | 2024-09-20 | 0.60 | 0.47 | 0.50 | +0.24 | +66.67% | 532 | 2,517 | 15.31% |
| KMI241220P00019000 | 2024-05-22 2:40PM EDT | 2024-12-20 | 0.81 | 0.77 | 0.95 | -0.02 | -2.41% | 3 | 49 | 19.43% |
© 2024 Yahoo. Todos los derechos reservados.