Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EDT
收市後：
認購期權範圍2022年8月12日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI220812C00015000 | 2022-08-03 2:27PM EDT | 15.00 | 2.88 | 3.05 | 3.15 | 0.00 | - | 1 | 1 | 100.00% |
| KMI220812C00015500 | 2022-07-18 9:30AM EDT | 15.50 | 1.61 | 2.57 | 2.67 | 0.00 | - | 1 | 0 | 103.13% |
| KMI220812C00016000 | 2022-07-28 3:39PM EDT | 16.00 | 1.98 | 2.08 | 2.16 | 0.00 | - | 210 | 0 | 79.69% |
| KMI220812C00016500 | 2022-08-05 1:43PM EDT | 16.50 | 0.99 | 1.58 | 1.66 | 0.00 | - | 1 | 1 | 62.50% |
| KMI220812C00017000 | 2022-08-10 9:51AM EDT | 17.00 | 1.11 | 1.10 | 1.16 | +0.15 | +15.63% | 3 | 10 | 46.88% |
| KMI220812C00017500 | 2022-08-10 3:54PM EDT | 17.50 | 0.64 | 0.60 | 0.66 | +0.06 | +10.34% | 64 | 456 | 29.69% |
| KMI220812C00018000 | 2022-08-10 3:42PM EDT | 18.00 | 0.21 | 0.18 | 0.22 | +0.04 | +23.53% | 253 | 2,986 | 21.09% |
| KMI220812C00018500 | 2022-08-10 3:51PM EDT | 18.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 178 | 5,053 | 18.75% |
| KMI220812C00019000 | 2022-08-10 2:25PM EDT | 19.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 48 | 308 | 30.47% |
| KMI220812C00019500 | 2022-08-10 2:25PM EDT | 19.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 40 | 22 | 54.69% |
| KMI220812C00020000 | 2022-08-08 11:11AM EDT | 20.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 268.75% |
| KMI220812C00022000 | 2022-07-11 9:30AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
認沽盤範圍2022年8月12日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI220812P00012000 | 2022-07-05 9:39AM EDT | 12.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| KMI220812P00014000 | 2022-07-12 2:31PM EDT | 14.00 | 0.13 | 0.00 | 2.13 | 0.00 | - | - | 1 | 458.98% |
| KMI220812P00015000 | 2022-07-28 9:46AM EDT | 15.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 25 | 148.44% |
| KMI220812P00015500 | 2022-07-28 3:37PM EDT | 15.50 | 0.04 | 0.00 | 0.08 | 0.00 | - | 16 | 22 | 109.38% |
| KMI220812P00016000 | 2022-08-09 9:33AM EDT | 16.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 39 | 82.81% |
| KMI220812P00016500 | 2022-08-10 10:31AM EDT | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 351 | 714 | 50.00% |
| KMI220812P00017000 | 2022-08-10 9:42AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 198 | 40.63% |
| KMI220812P00017500 | 2022-08-10 2:29PM EDT | 17.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 365 | 1,038 | 29.69% |
| KMI220812P00018000 | 2022-08-10 3:38PM EDT | 18.00 | 0.07 | 0.06 | 0.09 | -0.09 | -56.25% | 180 | 209 | 23.05% |
| KMI220812P00018500 | 2022-08-10 3:06PM EDT | 18.50 | 0.39 | 0.35 | 0.42 | -0.34 | -46.58% | 42 | 8 | 28.13% |
| KMI220812P00019000 | 2022-08-10 10:46AM EDT | 19.00 | 1.18 | 0.82 | 0.95 | +0.29 | +32.58% | 1 | 22 | 55.47% |
