U.S. markets closed
F S&P 500
5,335.25 +8.00 (+0.15%) F Dow Jones
40,183.00 +46.00 (+0.11%) F Nasdaq
18,669.50 +34.25 (+0.18%) E-mini Russell 2000 Index Futur
2,107.40 +1.90 (+0.09%) Petróleo
79.99 -0.07 (-0.09%) Oro
2,433.70 +16.30 (+0.67%)
Kinder Morgan, Inc. (KMI)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:19.00
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240524C00019000 | 2024-05-17 3:39PM EDT | 2024-05-24 | 0.76 | 0.70 | 1.00 | +0.07 | +10.14% | 68 | 1,839 | 64.65% |
| KMI240531C00019000 | 2024-05-17 3:42PM EDT | 2024-05-31 | 0.77 | 0.50 | 0.81 | 0.00 | - | 58 | 6,714 | 25.39% |
| KMI240607C00019000 | 2024-05-17 3:01PM EDT | 2024-06-07 | 0.84 | 0.61 | 1.02 | +0.05 | +6.33% | 18 | 6,284 | 34.47% |
| KMI240614C00019000 | 2024-05-17 11:59AM EDT | 2024-06-14 | 0.78 | 0.74 | 1.05 | -0.08 | -9.30% | 13 | 318 | 31.06% |
| KMI240621C00019000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 0.88 | 0.86 | 0.91 | +0.08 | +10.00% | 1,039 | 24,396 | 20.70% |
| KMI240628C00019000 | 2024-05-15 1:20PM EDT | 2024-06-28 | 0.81 | 0.73 | 1.12 | 0.00 | - | 9 | 77 | 28.03% |
| KMI240719C00019000 | 2024-05-17 1:59PM EDT | 2024-07-19 | 1.09 | 0.35 | 1.07 | +1.09 | - | 42 | 70 | 21.00% |
| KMI240816C00019000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 1.11 | 0.93 | 1.31 | +1.11 | - | 7 | 60 | 24.07% |
| KMI240920C00019000 | 2024-05-17 3:11PM EDT | 2024-09-20 | 1.21 | 1.11 | 1.20 | +0.04 | +3.42% | 107 | 7,570 | 17.82% |
| KMI241220C00019000 | 2024-05-17 3:09PM EDT | 2024-12-20 | 1.47 | 1.22 | 1.51 | +0.06 | +4.26% | 16 | 1,411 | 18.99% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240524P00019000 | 2024-05-17 3:51PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 23 | 101 | 25.00% |
| KMI240531P00019000 | 2024-05-16 10:07AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 177 | 17.58% |
| KMI240607P00019000 | 2024-05-16 10:33AM EDT | 2024-06-07 | 0.05 | 0.02 | 0.05 | 0.00 | - | 7 | 1,441 | 15.04% |
| KMI240614P00019000 | 2024-05-15 11:24AM EDT | 2024-06-14 | 0.08 | 0.04 | 0.10 | 0.00 | - | 27 | 28 | 16.60% |
| KMI240621P00019000 | 2024-05-17 3:37PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 777 | 4,367 | 13.48% |
| KMI240628P00019000 | 2024-05-16 12:05PM EDT | 2024-06-28 | 0.11 | 0.08 | 0.14 | 0.00 | - | 1 | 12 | 15.43% |
| KMI240719P00019000 | 2024-05-17 2:46PM EDT | 2024-07-19 | 0.17 | 0.17 | 0.21 | +0.17 | - | 14 | 0 | 15.24% |
| KMI240816P00019000 | 2024-05-17 1:37PM EDT | 2024-08-16 | 0.31 | 0.29 | 0.32 | +0.31 | - | 20 | 262 | 15.92% |
| KMI240920P00019000 | 2024-05-17 1:49PM EDT | 2024-09-20 | 0.36 | 0.37 | 0.40 | -0.04 | -10.00% | 18 | 1,638 | 15.43% |
| KMI241220P00019000 | 2024-05-17 9:37AM EDT | 2024-12-20 | 0.83 | 0.65 | 0.86 | +0.07 | +9.21% | 7 | 42 | 19.90% |
© 2024 Yahoo. Todos los derechos reservados.