香港股市 已收市

Kinder Morgan, Inc. (KMI)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
18.28-0.17 (-0.92%)
收市價: 04:00PM EST
18.29 +0.01 (+0.05%)
收市後: 07:58PM EST
價內期權
認購期權範圍2023年3月17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
KMI230317C000090002023-01-11 9:48AM EST9.009.809.259.350.00-1096.09%
KMI230317C000100002023-01-27 3:56PM EST10.008.648.208.400.00-1082.81%
KMI230317C000120002022-10-27 2:39PM EST12.005.956.606.750.00-5400115.23%
KMI230317C000130002022-10-24 2:59PM EST13.004.305.655.900.00-40106.54%
KMI230317C000140002023-01-27 3:42PM EST14.004.734.304.400.00-211051.17%
KMI230317C000150002023-01-31 3:19PM EST15.003.363.303.500.00-115754.88%
KMI230317C000160002023-02-03 3:59PM EST16.002.412.312.50-0.04-1.63%42841.90%
KMI230317C000170002023-02-03 3:34PM EST17.001.491.471.51-0.16-9.70%2282229.20%
KMI230317C000180002023-02-03 3:59PM EST18.000.720.710.75-0.12-14.29%154,10324.71%
KMI230317C000190002023-02-03 3:54PM EST19.000.230.240.25-0.07-23.33%65817,78321.49%
KMI230317C000200002023-02-03 3:59PM EST20.000.050.050.06-0.02-28.57%16537,00320.70%
KMI230317C000210002023-02-02 2:59PM EST21.000.030.010.040.00-205,90825.98%
KMI230317C000220002023-02-03 9:49AM EST22.000.020.000.03+0.01+100.00%12,31130.86%
KMI230317C000230002023-01-31 11:00AM EST23.000.010.000.030.00-2038736.72%
KMI230317C000240002023-02-01 10:42AM EST24.000.010.000.030.00-54242.19%
KMI230317C000250002022-11-30 9:37AM EST25.000.050.000.040.00-13849.22%
KMI230317C000260002022-11-10 9:30AM EST26.000.160.000.140.00-30030059.96%
認沽盤範圍2023年3月17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
KMI230317P000090002022-12-13 3:56PM EST9.000.010.000.160.00-1052120.31%
KMI230317P000100002022-10-18 9:08AM EST10.000.040.000.000.00--850.00%
KMI230317P000110002022-09-07 2:46PM EST11.000.120.100.160.00-5799.61%
KMI230317P000120002022-12-21 9:48AM EST12.000.050.000.030.00-113357.81%
KMI230317P000130002023-01-26 10:33AM EST13.000.020.000.030.00-31,33353.13%
KMI230317P000140002023-02-02 3:35PM EST14.000.020.010.030.00-1083943.36%
KMI230317P000150002023-02-03 3:55PM EST15.000.030.020.04-0.01-25.00%12,06635.55%
KMI230317P000160002023-02-03 3:45PM EST16.000.060.050.06-0.01-14.29%42,40828.52%
KMI230317P000170002023-02-03 3:55PM EST17.000.130.120.140.00-362,02423.93%
KMI230317P000180002023-02-03 3:56PM EST18.000.350.350.37+0.03+9.38%3516,06620.51%
KMI230317P000190002023-02-03 11:47AM EST19.000.810.860.91+0.04+5.19%261,10518.65%
KMI230317P000200002023-02-03 3:06PM EST20.001.771.661.75+0.18+11.32%2427917.58%
KMI230317P000210002023-02-01 9:39AM EST21.002.722.702.800.00-272230.47%
KMI230317P000220002023-01-19 3:33PM EST22.003.383.653.900.00-1246.58%
KMI230317P000230002023-01-10 3:18PM EST23.004.504.654.800.00--044.34%
KMI230317P000240002023-01-31 10:03AM EST24.005.905.655.900.00-2060.94%
KMI230317P000250002022-12-23 11:15AM EST25.007.136.456.700.00-330.00%
KMI230317P000260002022-12-05 10:58AM EST26.007.277.807.900.00-101067.97%
KMI230317P000270002022-11-23 9:45AM EST27.008.359.059.450.00--1105.47%