U.S. markets closed
F S&P 500
5,334.00 +6.75 (+0.13%) F Dow Jones
40,176.00 +39.00 (+0.10%) F Nasdaq
18,665.00 +29.75 (+0.16%) E-mini Russell 2000 Index Futur
2,107.50 +2.00 (+0.09%) Petróleo
80.13 +0.07 (+0.09%) Oro
2,437.50 +20.10 (+0.83%)
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:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240524C00020000 | 2024-05-17 3:43PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.04 | 0.00 | - | 247 | 494 | 15.24% |
| KMI240531C00020000 | 2024-05-17 3:42PM EDT | 2024-05-31 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 53 | 62 | 15.24% |
| KMI240607C00020000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 0.14 | 0.09 | 0.16 | +0.01 | +7.69% | 117 | 40 | 15.82% |
| KMI240614C00020000 | 2024-05-17 1:56PM EDT | 2024-06-14 | 0.20 | 0.16 | 0.19 | +0.01 | +5.26% | 21 | 59 | 15.04% |
| KMI240621C00020000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.21 | +0.02 | +11.11% | 14,857 | 21,880 | 14.26% |
| KMI240628C00020000 | 2024-05-17 2:53PM EDT | 2024-06-28 | 0.27 | 0.25 | 0.30 | +0.03 | +12.50% | 45 | 171 | 16.50% |
| KMI240719C00020000 | 2024-05-17 3:04PM EDT | 2024-07-19 | 0.43 | 0.40 | 0.42 | +0.43 | - | 195 | 31 | 17.19% |
| KMI240816C00020000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 0.48 | 0.33 | 0.48 | +0.48 | - | 172 | 689 | 15.82% |
| KMI240920C00020000 | 2024-05-17 2:55PM EDT | 2024-09-20 | 0.61 | 0.56 | 0.59 | +0.04 | +7.02% | 1,476 | 15,171 | 15.82% |
| KMI241220C00020000 | 2024-05-17 1:37PM EDT | 2024-12-20 | 0.90 | 0.71 | 0.90 | +0.08 | +9.76% | 13 | 1,940 | 17.16% |
| KMI250117C00020000 | 2024-05-17 2:59PM EDT | 2025-01-17 | 0.98 | 0.93 | 0.99 | +0.07 | +7.69% | 424 | 52,916 | 17.55% |
| KMI250620C00020000 | 2024-05-17 2:13PM EDT | 2025-06-20 | 1.30 | 1.15 | 1.42 | +0.05 | +4.00% | 18 | 14,384 | 18.97% |
| KMI260116C00020000 | 2024-05-16 1:47PM EDT | 2026-01-16 | 1.55 | 1.34 | 2.44 | 0.00 | - | 80 | 2,564 | 25.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240524P00020000 | 2024-05-17 3:36PM EDT | 2024-05-24 | 0.27 | 0.29 | 0.51 | +0.27 | - | 66 | 36 | 36.52% |
| KMI240531P00020000 | 2024-05-16 12:37PM EDT | 2024-05-31 | 0.35 | 0.13 | 0.51 | 0.00 | - | 10 | 15 | 23.63% |
| KMI240607P00020000 | 2024-05-16 12:32PM EDT | 2024-06-07 | 0.39 | 0.18 | 0.40 | +0.39 | - | - | 12 | 12.11% |
| KMI240614P00020000 | 2024-05-17 10:31AM EDT | 2024-06-14 | 0.49 | 0.38 | 0.58 | +0.49 | - | 2 | 5 | 19.53% |
| KMI240621P00020000 | 2024-05-17 3:34PM EDT | 2024-06-21 | 0.39 | 0.40 | 0.43 | -0.05 | -11.36% | 24 | 238 | 10.55% |
| KMI240628P00020000 | 2024-05-17 9:43AM EDT | 2024-06-28 | 0.59 | 0.42 | 0.51 | +0.59 | - | 2 | 14 | 12.94% |
| KMI240719P00020000 | 2024-05-17 3:49PM EDT | 2024-07-19 | 0.54 | 0.52 | 0.56 | +0.54 | - | 118 | 0 | 12.11% |
| KMI240816P00020000 | 2024-05-17 2:34PM EDT | 2024-08-16 | 0.73 | 0.74 | 0.77 | +0.73 | - | 20 | 45 | 15.58% |
| KMI240920P00020000 | 2024-05-17 1:59PM EDT | 2024-09-20 | 0.81 | 0.80 | 0.85 | -0.04 | -4.71% | 401 | 86 | 14.94% |
| KMI241220P00020000 | 2024-05-16 2:16PM EDT | 2024-12-20 | 1.14 | 1.09 | 1.43 | 0.00 | - | 30 | 69 | 21.00% |
| KMI250117P00020000 | 2024-05-16 12:44PM EDT | 2025-01-17 | 1.19 | 1.16 | 1.32 | 0.00 | - | 6 | 2,493 | 18.04% |
| KMI250620P00020000 | 2024-05-15 1:14PM EDT | 2025-06-20 | 1.45 | 1.20 | 1.77 | 0.00 | - | 200 | 2,701 | 19.61% |
| KMI260116P00020000 | 2024-05-16 12:52PM EDT | 2026-01-16 | 2.02 | 1.98 | 2.16 | 0.00 | - | 11 | 313 | 19.73% |
© 2024 Yahoo. Todos los derechos reservados.