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9月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI230915C00005000 | 2023-03-03 4:23PM EDT | 5.00 | 12.69 | 12.35 | 12.60 | 0.00 | - | 4 | 6 | 259.18% |
| KMI230915C00012000 | 2023-04-27 9:38AM EDT | 12.00 | 5.15 | 4.05 | 4.60 | 0.00 | - | 1 | 0 | 57.03% |
| KMI230915C00013000 | 2023-05-16 10:10AM EDT | 13.00 | 3.60 | 3.30 | 3.55 | 0.00 | - | 3 | 13 | 43.85% |
| KMI230915C00014000 | 2023-05-24 9:30AM EDT | 14.00 | 2.65 | 2.40 | 2.61 | 0.00 | - | 1 | 22 | 36.18% |
| KMI230915C00015000 | 2023-05-23 12:39PM EDT | 15.00 | 1.94 | 1.59 | 1.69 | 0.00 | - | 1 | 189 | 28.32% |
| KMI230915C00016000 | 2023-05-26 12:16PM EDT | 16.00 | 0.89 | 0.92 | 0.95 | -0.01 | -1.11% | 2 | 3,634 | 23.83% |
| KMI230915C00017000 | 2023-05-26 12:58PM EDT | 17.00 | 0.42 | 0.41 | 0.45 | -0.03 | -6.67% | 38 | 7,561 | 21.53% |
| KMI230915C00018000 | 2023-05-26 3:54PM EDT | 18.00 | 0.16 | 0.13 | 0.17 | -0.02 | -11.11% | 19 | 16,282 | 20.02% |
| KMI230915C00019000 | 2023-05-26 3:55PM EDT | 19.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 26 | 7,209 | 19.73% |
| KMI230915C00020000 | 2023-05-26 1:55PM EDT | 20.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 4,622 | 21.29% |
| KMI230915C00021000 | 2023-05-11 10:12AM EDT | 21.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 979 | 31.93% |
| KMI230915C00022000 | 2023-05-11 2:19PM EDT | 22.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 293 | 36.13% |
| KMI230915C00023000 | 2023-04-06 9:40AM EDT | 23.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 27 | 32.03% |
| KMI230915C00025000 | 2023-03-07 12:06PM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 43 | 38.28% |
認沽盤範圍2023年9月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI230915P00003000 | 2023-04-18 9:31AM EDT | 3.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 0 | 125.00% |
| KMI230915P00010000 | 2023-03-27 11:56AM EDT | 10.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 100 | 60 | 44.92% |
| KMI230915P00011000 | 2023-05-18 9:45AM EDT | 11.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 49 | 42.19% |
| KMI230915P00012000 | 2023-05-15 10:51AM EDT | 12.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 5,775 | 5,901 | 36.33% |
| KMI230915P00013000 | 2023-05-25 11:32AM EDT | 13.00 | 0.14 | 0.11 | 0.14 | 0.00 | - | 30 | 705 | 32.91% |
| KMI230915P00014000 | 2023-05-25 11:31AM EDT | 14.00 | 0.23 | 0.20 | 0.24 | 0.00 | - | 33 | 3,294 | 29.40% |
| KMI230915P00015000 | 2023-05-26 11:00AM EDT | 15.00 | 0.41 | 0.38 | 0.41 | -0.01 | -2.38% | 15 | 2,148 | 25.98% |
| KMI230915P00016000 | 2023-05-26 1:10PM EDT | 16.00 | 0.72 | 0.71 | 0.75 | -0.01 | -1.37% | 346 | 2,826 | 24.12% |
| KMI230915P00017000 | 2023-05-26 1:10PM EDT | 17.00 | 1.24 | 1.23 | 1.27 | -0.03 | -2.36% | 1,166 | 6,175 | 22.46% |
| KMI230915P00018000 | 2023-05-25 3:13PM EDT | 18.00 | 2.03 | 1.85 | 2.10 | 0.00 | - | 5 | 1,266 | 25.39% |
| KMI230915P00019000 | 2023-05-25 11:52AM EDT | 19.00 | 3.01 | 2.77 | 3.10 | 0.00 | - | 1 | 70 | 32.13% |
| KMI230915P00020000 | 2023-05-26 9:33AM EDT | 20.00 | 3.85 | 3.75 | 4.10 | +0.87 | +29.19% | 1 | 8 | 38.09% |
| KMI230915P00024000 | 2023-04-18 9:31AM EDT | 24.00 | 6.50 | 7.35 | 7.85 | 0.00 | - | - | 0 | 39.65% |
