KMI - Kinder Morgan, Inc.
NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2023年6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI230616C00003000 | 2023-06-06 12:38PM EDT | 3.00 | 13.75 | 14.15 | 14.50 | 0.00 | - | 1 | 130 | 437.50% |
| KMI230616C00005000 | 2023-03-28 3:25PM EDT | 5.00 | 12.04 | 12.10 | 12.45 | 0.00 | - | 3 | 1 | 503.13% |
| KMI230616C00010000 | 2023-06-01 2:13PM EDT | 10.00 | 6.34 | 7.15 | 7.55 | 0.00 | - | 2 | 9 | 184.38% |
| KMI230616C00011000 | 2023-05-05 10:39AM EDT | 11.00 | 6.10 | 5.65 | 5.85 | 0.00 | - | 5 | 5 | 0.00% |
| KMI230616C00012000 | 2023-06-07 3:06PM EDT | 12.00 | 5.17 | 5.15 | 5.40 | 0.00 | - | 2 | 1 | 156.25% |
| KMI230616C00013000 | 2023-04-27 2:50PM EDT | 13.00 | 4.25 | 3.10 | 3.40 | 0.00 | - | 45 | 0 | 0.00% |
| KMI230616C00014000 | 2023-06-07 2:03PM EDT | 14.00 | 3.30 | 3.20 | 3.45 | +0.10 | +3.12% | 100 | 97 | 62.50% |
| KMI230616C00015000 | 2023-06-08 11:37AM EDT | 15.00 | 2.10 | 2.26 | 2.42 | +0.38 | +22.09% | 6 | 443 | 54.69% |
| KMI230616C00015500 | 2023-06-02 9:46AM EDT | 15.50 | 1.01 | 1.74 | 1.96 | 0.00 | - | 1 | 9 | 73.05% |
| KMI230616C00016000 | 2023-06-08 3:57PM EDT | 16.00 | 1.33 | 1.27 | 1.44 | +0.07 | +5.56% | 31 | 805 | 55.08% |
| KMI230616C00016500 | 2023-06-08 11:51AM EDT | 16.50 | 0.61 | 0.79 | 0.92 | -0.15 | -19.74% | 202 | 1,788 | 37.70% |
| KMI230616C00017000 | 2023-06-08 3:57PM EDT | 17.00 | 0.40 | 0.39 | 0.43 | +0.05 | +14.29% | 500 | 19,392 | 23.24% |
| KMI230616C00017500 | 2023-06-08 3:58PM EDT | 17.50 | 0.10 | 0.10 | 0.11 | 0.00 | - | 116 | 1,304 | 18.16% |
| KMI230616C00018000 | 2023-06-08 3:26PM EDT | 18.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 67 | 31,632 | 19.14% |
| KMI230616C00019000 | 2023-06-08 9:34AM EDT | 19.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 2 | 9,835 | 32.81% |
| KMI230616C00019500 | 2023-06-05 11:11AM EDT | 19.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 49.22% |
| KMI230616C00020000 | 2023-06-08 12:29PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 10,191 | 50.78% |
| KMI230616C00021000 | 2023-06-05 3:59PM EDT | 21.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 290 | 2,764 | 92.58% |
| KMI230616C00022000 | 2023-05-24 11:01AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,473 | 65.63% |
| KMI230616C00023000 | 2023-04-06 1:26PM EDT | 23.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 21 | 191 | 99.22% |
| KMI230616C00024000 | 2023-01-23 10:36AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| KMI230616C00025000 | 2023-04-28 11:42AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 788 | 96.88% |
| KMI230616C00026000 | 2022-12-23 1:32PM EDT | 26.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 120.31% |
| KMI230616C00030000 | 2023-01-18 10:30AM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 259 | 50.00% |
認沽盤範圍2023年6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI230616P00003000 | 2023-02-17 1:31PM EDT | 3.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 163 | 534.38% |
| KMI230616P00005000 | 2023-02-17 1:31PM EDT | 5.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 100 | 533 | 368.75% |
| KMI230616P00008000 | 2023-01-24 10:30AM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 92 | 122 | 50.00% |
| KMI230616P00010000 | 2023-01-12 11:42AM EDT | 10.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 120 | 108 | 175.00% |
| KMI230616P00011000 | 2023-03-16 11:11AM EDT | 11.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 200 | 102 | 140.63% |
| KMI230616P00012000 | 2023-05-16 10:59AM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 474 | 126.56% |
| KMI230616P00013000 | 2023-05-24 11:48AM EDT | 13.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 5,642 | 101.56% |
| KMI230616P00013500 | 2023-05-26 12:13PM EDT | 13.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 82.81% |
| KMI230616P00014000 | 2023-06-07 9:30AM EDT | 14.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,791 | 71.88% |
| KMI230616P00014500 | 2023-06-01 11:10AM EDT | 14.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 6 | 62.50% |
| KMI230616P00015000 | 2023-06-07 11:41AM EDT | 15.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 5,430 | 59.38% |
| KMI230616P00015500 | 2023-06-07 3:55PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 156 | 39.06% |
| KMI230616P00016000 | 2023-06-08 12:36PM EDT | 16.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 2 | 5,859 | 36.72% |
| KMI230616P00016500 | 2023-06-08 3:59PM EDT | 16.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 38 | 1,229 | 25.39% |
| KMI230616P00017000 | 2023-06-08 3:41PM EDT | 17.00 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 954 | 10,360 | 19.92% |
| KMI230616P00018000 | 2023-06-08 1:37PM EDT | 18.00 | 0.75 | 0.66 | 0.75 | -0.05 | -6.25% | 9 | 930 | 28.13% |
| KMI230616P00019000 | 2023-06-07 10:38AM EDT | 19.00 | 1.94 | 1.57 | 1.76 | 0.00 | - | 6 | 17 | 52.34% |
| KMI230616P00020000 | 2023-06-08 3:13PM EDT | 20.00 | 2.74 | 2.59 | 2.77 | -0.72 | -20.81% | 3 | 3 | 73.83% |
| KMI230616P00021000 | 2023-03-14 10:30AM EDT | 21.00 | 4.05 | 3.45 | 3.50 | 0.00 | - | 8 | 100 | 0.00% |
| KMI230616P00022000 | 2023-05-01 9:52AM EDT | 22.00 | 4.80 | 5.85 | 5.95 | 0.00 | - | 6 | 0 | 260.94% |
| KMI230616P00023000 | 2023-05-01 9:52AM EDT | 23.00 | 5.79 | 6.85 | 6.95 | 0.00 | - | 3 | 0 | 282.23% |
| KMI230616P00024000 | 2023-03-14 9:36AM EDT | 24.00 | 6.95 | 6.45 | 6.50 | 0.00 | - | - | 4 | 0.00% |
| KMI230616P00025000 | 2023-03-14 12:28PM EDT | 25.00 | 7.96 | 7.40 | 7.50 | 0.00 | - | 2 | 2 | 0.00% |
| KMI230616P00026000 | 2023-03-24 3:22PM EDT | 26.00 | 9.35 | 8.70 | 9.00 | 0.00 | - | 1 | 31 | 183.59% |
| KMI230616P00027000 | 2023-03-01 2:07PM EDT | 27.00 | 9.80 | 9.60 | 9.85 | 0.00 | - | 2 | 3 | 152.34% |
| KMI230616P00030000 | 2023-02-21 4:17PM EDT | 30.00 | 12.65 | 13.60 | 13.90 | 0.00 | - | 1 | 2 | 377.54% |
