香港股市 將收市,收市時間:5 小時 41 分鐘

Kinder Morgan, Inc. (KMI)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
21.05+0.52 (+2.53%)
收市:04:00PM EDT
21.08 +0.03 (+0.14%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年7月19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
KMI240719C000155002024-07-12 9:48AM EDT15.504.755.255.900.00--32293.75%
KMI240719C000160002024-07-09 9:53AM EDT16.004.004.755.400.00--8268.75%
KMI240719C000170002024-07-11 3:01PM EDT17.003.173.754.400.00-66217.19%
KMI240719C000180002024-07-18 10:05AM EDT18.002.792.743.40+0.53+23.45%64144159.38%
KMI240719C000185002024-07-18 1:25PM EDT18.502.802.282.86+0.92+48.94%1177137.50%
KMI240719C000190002024-07-18 3:21PM EDT19.002.201.782.36+0.66+42.86%4541,686112.50%
KMI240719C000195002024-07-18 3:56PM EDT19.501.501.241.86+0.43+40.19%351,10250.00%
KMI240719C000200002024-07-18 3:55PM EDT20.001.050.781.33+0.41+64.06%6617,75150.00%
KMI240719C000205002024-07-18 3:59PM EDT20.500.530.500.78+0.19+55.88%2,3828,56265.63%
KMI240719C000210002024-07-18 3:55PM EDT21.000.110.080.23-0.04-26.67%7,3524,58546.48%
KMI240719C000215002024-07-18 3:33PM EDT21.500.020.000.07-0.05-71.43%1,9901,04251.17%
KMI240719C000220002024-07-18 1:43PM EDT22.000.020.000.02-0.01-33.33%1,96084250.00%
KMI240719C000225002024-07-18 2:19PM EDT22.500.010.000.01-0.02-66.67%2150862.50%
KMI240719C000230002024-07-17 11:52AM EDT23.000.010.000.210.00-3922146.88%
KMI240719C000235002024-07-17 3:58PM EDT23.500.010.000.020.00-100169103.13%
KMI240719C000240002024-07-17 3:46PM EDT24.000.010.000.030.00-140180128.13%
KMI240719C000245002024-07-05 10:14AM EDT24.500.010.000.210.00-1010215.63%
KMI240719C000250002024-07-03 12:28PM EDT25.000.010.000.210.00-138235.94%
KMI240719C000255002024-07-18 1:49PM EDT25.500.110.000.20+0.10+1,000.00%46252.34%
KMI240719C000270002024-06-18 11:23AM EDT27.000.010.000.020.00-56206.25%
認沽盤範圍2024年7月19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
KMI240719P000110002024-06-06 9:40AM EDT11.000.010.000.060.00--1587.50%
KMI240719P000150002024-07-17 10:24AM EDT15.000.010.000.010.00-1357262.50%
KMI240719P000155002024-07-05 10:09AM EDT15.500.010.000.210.00-1372387.50%
KMI240719P000160002024-07-09 3:52PM EDT16.000.010.000.010.00-1083212.50%
KMI240719P000165002024-07-10 10:47AM EDT16.500.010.000.210.00-57155323.44%
KMI240719P000170002024-07-16 9:32AM EDT17.000.020.000.020.00-248187.50%
KMI240719P000175002024-07-17 3:59PM EDT17.500.010.000.020.00-202241165.63%
KMI240719P000180002024-07-17 3:18PM EDT18.000.040.000.130.00-59959203.13%
KMI240719P000185002024-07-17 3:57PM EDT18.500.020.000.040.00-7164137.50%
KMI240719P000190002024-07-18 1:36PM EDT19.000.010.000.01-0.01-50.00%102,75887.50%
KMI240719P000195002024-07-18 12:12PM EDT19.500.010.000.01-0.05-83.33%1082,50468.75%
KMI240719P000200002024-07-18 1:45PM EDT20.000.010.000.01-0.12-92.31%1616,59350.00%
KMI240719P000205002024-07-18 2:39PM EDT20.500.010.000.02-0.31-96.88%2,3973,88739.06%
KMI240719P000210002024-07-18 3:59PM EDT21.000.080.010.09-0.51-86.44%1,34524025.78%
KMI240719P000215002024-07-18 3:54PM EDT21.500.460.170.78-0.59-56.19%16911117.97%
KMI240719P000235002024-07-03 11:32AM EDT23.503.502.152.770.00--2103.13%
KMI240719P000240002024-07-18 9:35AM EDT24.003.502.653.30-0.50-12.50%12140.63%