香港股市 將在 1 小時 41 分鐘 開市

Kinder Morgan, Inc. (KMI)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
17.39-0.31 (-1.75%)
收市價: 04:00PM EDT
17.30 -0.09 (-0.52%)
收市後: 07:22PM EDT
價內期權
認購期權範圍2023年1月20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
KMI230120C000030002022-09-21 9:55AM EDT3.0015.1814.2514.600.00-50153.13%
KMI230120C000050002022-09-08 9:40AM EDT5.0013.1012.2012.650.00-20109.38%
KMI230120C000080002022-09-02 9:58AM EDT8.0010.388.508.900.00-1850.00%
KMI230120C000100002022-09-30 9:33AM EDT10.006.677.357.650.00-1033664.45%
KMI230120C000120002022-10-05 9:30AM EDT12.005.755.355.600.00-187254.39%
KMI230120C000130002022-07-28 3:50PM EDT13.005.036.056.300.00-200110.79%
KMI230120C000140002022-09-29 11:01AM EDT14.002.933.403.800.00-214046.00%
KMI230120C000150002022-10-06 1:33PM EDT15.002.752.632.81-0.23-7.72%16,56436.52%
KMI230120C000160002022-10-06 10:47AM EDT16.002.001.882.04-0.25-11.11%2250933.94%
KMI230120C000170002022-10-06 10:55AM EDT17.001.431.261.38-0.09-5.92%2114,84331.64%
KMI230120C000180002022-10-06 12:33PM EDT18.000.830.800.85-0.15-15.31%288,76229.59%
KMI230120C000190002022-10-06 1:38PM EDT19.000.430.390.52-0.13-23.21%667,13729.30%
KMI230120C000200002022-10-06 12:59PM EDT20.000.280.230.28-0.02-6.67%13123,01528.32%
KMI230120C000210002022-10-05 11:34AM EDT21.000.170.110.200.00-201,38530.57%
KMI230120C000220002022-10-06 9:40AM EDT22.000.090.050.120.00-26,54531.06%
KMI230120C000230002022-10-03 9:48AM EDT23.000.050.000.180.00-516738.87%
KMI230120C000240002022-07-27 12:27PM EDT24.000.080.040.130.00-101039.84%
KMI230120C000250002022-10-04 1:33PM EDT25.000.040.020.040.00-163,75834.77%
KMI230120C000260002022-09-13 12:30PM EDT26.000.020.000.140.00-2008847.66%
KMI230120C000270002022-07-28 2:49PM EDT27.000.050.000.110.00-42048.44%
KMI230120C000300002022-09-14 9:30AM EDT30.000.020.010.030.00-684,97646.48%
認沽盤範圍2023年1月20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
KMI230120P000030002022-09-19 3:06PM EDT3.000.010.000.030.00-114365137.50%
KMI230120P000050002022-08-19 3:03PM EDT5.000.010.000.030.00-8571,58798.44%
KMI230120P000080002022-09-22 9:45AM EDT8.000.020.010.050.00-16073768.75%
KMI230120P000100002022-09-12 3:55PM EDT10.000.050.000.180.00-204,03461.91%
KMI230120P000120002022-10-05 2:36PM EDT12.000.210.080.10+0.09+75.00%18,52945.31%
KMI230120P000130002022-10-06 10:01AM EDT13.000.180.130.19-0.11-37.93%117443.95%
KMI230120P000140002022-10-06 10:03AM EDT14.000.270.230.29-0.15-35.71%18,03640.53%
KMI230120P000150002022-10-06 3:47PM EDT15.000.400.370.450.00-59,84637.70%
KMI230120P000160002022-10-06 1:35PM EDT16.000.600.610.70+0.02+3.45%101,24235.45%
KMI230120P000170002022-10-06 3:33PM EDT17.000.990.971.05+0.09+10.00%1713,52533.30%
KMI230120P000180002022-10-05 10:00AM EDT18.001.511.481.560.00-13,64532.28%
KMI230120P000190002022-09-29 10:09AM EDT19.002.882.102.240.00-1001,65732.57%
KMI230120P000200002022-10-05 12:29PM EDT20.002.872.763.150.00-105,58237.21%
KMI230120P000210002022-09-26 11:22AM EDT21.005.013.704.050.00-17640.14%
KMI230120P000220002022-09-16 12:15PM EDT22.004.554.655.000.00-10032443.75%
KMI230120P000230002022-09-28 1:33PM EDT23.006.505.556.100.00-22052.69%
KMI230120P000250002022-09-16 10:40AM EDT25.007.317.558.050.00-454259.81%
KMI230120P000270002022-09-12 10:19AM EDT27.008.459.5010.100.00--1654.59%
KMI230120P000300002022-10-03 3:21PM EDT30.0013.3012.6013.050.00-19865.53%