香港股市 將收市,收市時間:3 小時 14 分鐘

Kinder Morgan, Inc. (KMI)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
17.53+0.03 (+0.17%)
收市:04:00PM EST
17.61 +0.08 (+0.46%)
收市後: 07:50PM EST
價內期權
認購期權範圍2024年1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
KMI240119C000030002023-09-18 9:31AM EST3.0014.1014.0014.350.00-330.00%
KMI240119C000050002023-07-17 10:19AM EST5.0012.2312.1012.400.00-400.00%
KMI240119C000080002023-11-28 11:40AM EST8.009.409.309.850.00-13115.63%
KMI240119C000100002023-11-14 10:48AM EST10.006.907.307.700.00-285112.11%
KMI240119C000110002023-10-27 1:24PM EST11.005.356.406.500.00-1500.00%
KMI240119C000120002023-10-27 1:24PM EST12.004.355.405.500.00-2010.00%
KMI240119C000130002023-12-06 10:06AM EST13.004.754.404.95+0.05+1.06%323164.84%
KMI240119C000140002023-11-20 9:43AM EST14.003.153.003.900.00-22070.51%
KMI240119C000150002023-12-06 11:33AM EST15.002.672.342.97-0.25-8.56%92,37159.77%
KMI240119C000160002023-12-06 2:23PM EST16.001.751.591.82+0.03+1.74%54,32836.33%
KMI240119C000170002023-12-06 2:07PM EST17.000.830.810.85-0.02-2.35%47318,58722.75%
KMI240119C000180002023-12-06 3:33PM EST18.000.260.240.26+0.01+4.00%91923,64918.56%
KMI240119C000190002023-12-06 3:41PM EST19.000.050.050.06-0.01-16.67%7021,36518.56%
KMI240119C000200002023-12-06 12:39PM EST20.000.040.020.04+0.01+33.33%820,58724.22%
KMI240119C000210002023-12-06 10:15AM EST21.000.010.000.05-0.01-50.00%425232.42%
KMI240119C000220002023-12-06 10:35AM EST22.000.020.010.02+0.01+100.00%2447,36432.81%
KMI240119C000230002023-08-11 10:01AM EST23.000.050.010.030.00-10025040.63%
KMI240119C000240002023-05-25 9:11AM EST24.000.010.000.060.00--151.95%
KMI240119C000250002023-11-28 9:54AM EST25.000.030.000.040.00-109,57253.13%
KMI240119C000260002023-05-16 8:41AM EST26.000.140.000.140.00--163.67%
KMI240119C000270002023-09-11 8:35AM EST27.000.020.000.020.00-21,90651.56%
KMI240119C000300002023-10-20 9:56AM EST30.000.030.000.030.00-51,42664.84%
KMI240119C000350002023-02-09 1:05PM EST35.000.050.000.250.00--1109.38%
認沽盤範圍2024年1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
KMI240119P000030002023-01-19 10:15AM EST3.000.070.000.100.00-1443253.13%
KMI240119P000050002023-07-25 10:32AM EST5.000.010.000.020.00-101,302146.88%
KMI240119P000080002023-07-07 8:30AM EST8.000.020.000.030.00-517598.44%
KMI240119P000090002023-08-02 10:10AM EST9.000.030.000.030.00-509584.38%
KMI240119P000100002023-11-30 9:58AM EST10.000.010.000.100.00-198287.50%
KMI240119P000110002023-09-28 2:16PM EST11.000.020.000.230.00-1222187.89%
KMI240119P000120002023-11-30 2:36PM EST12.000.020.000.170.00-510569.14%
KMI240119P000130002023-12-04 2:48PM EST13.000.020.000.070.00-44,95854.69%
KMI240119P000140002023-11-30 11:38AM EST14.000.030.000.180.00-41,25955.47%
KMI240119P000150002023-12-06 10:56AM EST15.000.030.020.040.00-134,64428.52%
KMI240119P000160002023-12-06 2:04PM EST16.000.060.050.07+0.01+20.00%38,03521.88%
KMI240119P000170002023-12-06 2:23PM EST17.000.180.170.19-0.01-5.26%7627,13416.80%
KMI240119P000180002023-12-06 2:10PM EST18.000.560.600.64-0.05-8.20%5432,79114.55%
KMI240119P000190002023-11-29 2:38PM EST19.001.641.281.750.00-5010032.13%
KMI240119P000200002023-12-06 2:37PM EST20.002.442.352.60-0.16-6.15%4820632.81%
KMI240119P000210002023-12-06 2:37PM EST21.003.443.353.60-0.61-15.06%74740.82%
KMI240119P000220002023-12-06 2:16PM EST22.004.424.154.85-0.16-3.49%4113666.02%
KMI240119P000230002023-08-28 2:47PM EST23.005.706.356.650.00--2108.40%
KMI240119P000240002023-09-29 12:02PM EST24.007.607.708.050.00-10134.18%
KMI240119P000250002023-10-03 12:03PM EST25.009.077.958.250.00-20103.22%
KMI240119P000270002023-02-21 3:29PM EST27.009.6610.5510.900.00-239149.41%
KMI240119P000300002022-11-11 2:44PM EST30.0011.3512.5012.800.00-5597.07%
KMI240119P000350002023-03-15 8:50AM EST35.0018.3417.3017.750.00-1095.70%