KMI - Kinder Morgan, Inc.
NYSE - NYSE 延遲價格。貨幣為 USD。
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240119C00003000 | 2023-03-29 2:15PM EDT | 3.00 | 14.30 | 13.95 | 14.40 | 0.00 | - | 1 | 0 | 121.09% |
| KMI240119C00005000 | 2022-04-11 11:46AM EDT | 5.00 | 14.30 | 11.50 | 16.00 | 0.00 | - | 4 | 0 | 196.00% |
| KMI240119C00008000 | 2023-04-27 3:44PM EDT | 8.00 | 9.30 | 8.10 | 8.45 | 0.00 | - | 3 | 2 | 0.00% |
| KMI240119C00010000 | 2023-05-23 11:50AM EDT | 10.00 | 6.70 | 7.25 | 7.55 | 0.00 | - | 3 | 101 | 52.64% |
| KMI240119C00011000 | 2023-05-30 12:29PM EDT | 11.00 | 5.21 | 6.25 | 6.55 | 0.00 | - | - | 2 | 45.12% |
| KMI240119C00013000 | 2023-06-07 3:44PM EDT | 13.00 | 4.35 | 4.40 | 4.50 | 0.00 | - | 40 | 1,757 | 29.49% |
| KMI240119C00014000 | 2023-06-01 2:46PM EDT | 14.00 | 2.67 | 3.45 | 3.60 | 0.00 | - | 25 | 27 | 27.25% |
| KMI240119C00015000 | 2023-06-08 2:58PM EDT | 15.00 | 2.66 | 2.63 | 2.73 | +0.11 | +4.31% | 6 | 2,461 | 24.56% |
| KMI240119C00016000 | 2023-06-07 2:03PM EDT | 16.00 | 1.81 | 1.86 | 1.94 | 0.00 | - | 12 | 1,348 | 22.32% |
| KMI240119C00017000 | 2023-06-08 2:44PM EDT | 17.00 | 1.24 | 1.21 | 1.29 | +0.02 | +1.64% | 6 | 9,386 | 20.90% |
| KMI240119C00018000 | 2023-06-08 3:59PM EDT | 18.00 | 0.75 | 0.72 | 0.79 | +0.05 | +7.14% | 94 | 1,443 | 19.83% |
| KMI240119C00019000 | 2023-06-08 3:58PM EDT | 19.00 | 0.40 | 0.36 | 0.44 | +0.03 | +8.11% | 46 | 1,578 | 18.99% |
| KMI240119C00020000 | 2023-06-08 3:58PM EDT | 20.00 | 0.20 | 0.18 | 0.21 | +0.01 | +5.26% | 60 | 22,015 | 17.97% |
| KMI240119C00021000 | 2023-06-02 3:46PM EDT | 21.00 | 0.08 | 0.08 | 0.11 | 0.00 | - | 192 | 139 | 18.16% |
| KMI240119C00022000 | 2023-06-06 3:11PM EDT | 22.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 35 | 47,028 | 18.56% |
| KMI240119C00024000 | 2023-05-25 10:11AM EDT | 24.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 1 | 28.61% |
| KMI240119C00025000 | 2023-06-07 1:35PM EDT | 25.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 18 | 9,390 | 31.25% |
| KMI240119C00026000 | 2023-05-16 9:41AM EDT | 26.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | - | 1 | 33.69% |
| KMI240119C00027000 | 2023-03-30 3:59PM EDT | 27.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 1,901 | 35.94% |
| KMI240119C00030000 | 2023-05-18 1:44PM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,552 | 32.03% |
| KMI240119C00035000 | 2023-02-09 2:05PM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 56.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240119P00003000 | 2023-01-19 11:15AM EDT | 3.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 443 | 111.72% |
| KMI240119P00005000 | 2023-01-26 1:23PM EDT | 5.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 50 | 1,291 | 82.42% |
| KMI240119P00008000 | 2023-05-30 1:38PM EDT | 8.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 175 | 56.64% |
| KMI240119P00009000 | 2023-06-08 11:49AM EDT | 9.00 | 0.04 | 0.00 | 0.08 | -0.01 | -20.00% | 50 | 101 | 48.24% |
| KMI240119P00010000 | 2023-05-30 9:49AM EDT | 10.00 | 0.13 | 0.02 | 0.08 | 0.00 | - | 2 | 1,990 | 41.41% |
| KMI240119P00011000 | 2023-05-17 1:47PM EDT | 11.00 | 0.15 | 0.03 | 0.26 | 0.00 | - | 1 | 193 | 46.78% |
| KMI240119P00012000 | 2023-06-01 11:08AM EDT | 12.00 | 0.22 | 0.09 | 0.14 | 0.00 | - | 7 | 30 | 33.50% |
| KMI240119P00013000 | 2023-06-07 11:31AM EDT | 13.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 10 | 4,936 | 30.47% |
| KMI240119P00014000 | 2023-06-08 12:00PM EDT | 14.00 | 0.31 | 0.24 | 0.30 | +0.01 | +3.33% | 10 | 1,010 | 27.93% |
| KMI240119P00015000 | 2023-06-08 2:34PM EDT | 15.00 | 0.43 | 0.42 | 0.44 | 0.00 | - | 15 | 33,935 | 25.34% |
| KMI240119P00016000 | 2023-06-08 11:51AM EDT | 16.00 | 0.70 | 0.61 | 0.67 | +0.03 | +4.48% | 26 | 1,330 | 23.39% |
| KMI240119P00017000 | 2023-06-08 3:25PM EDT | 17.00 | 1.01 | 0.96 | 1.02 | 0.00 | - | 60 | 22,380 | 21.88% |
| KMI240119P00018000 | 2023-06-01 10:27AM EDT | 18.00 | 2.35 | 1.45 | 1.53 | 0.00 | - | 6 | 38 | 21.00% |
| KMI240119P00019000 | 2023-04-26 3:45PM EDT | 19.00 | 2.59 | 3.00 | 3.15 | 0.00 | - | - | 2 | 39.01% |
| KMI240119P00020000 | 2023-06-07 1:24PM EDT | 20.00 | 3.10 | 2.81 | 3.05 | 0.00 | - | 4 | 1,895 | 22.17% |
| KMI240119P00022000 | 2023-05-18 3:02PM EDT | 22.00 | 5.70 | 4.65 | 4.95 | 0.00 | - | 1 | 348 | 27.10% |
| KMI240119P00025000 | 2023-06-07 3:58PM EDT | 25.00 | 7.95 | 7.60 | 7.95 | 0.00 | - | 6 | 28 | 36.13% |
| KMI240119P00027000 | 2023-02-21 4:29PM EDT | 27.00 | 9.66 | 10.55 | 10.90 | 0.00 | - | 2 | 39 | 62.70% |
| KMI240119P00030000 | 2022-11-11 3:44PM EDT | 30.00 | 11.35 | 12.50 | 12.80 | 0.00 | - | 5 | 5 | 40.43% |
| KMI240119P00035000 | 2023-03-15 9:50AM EDT | 35.00 | 18.34 | 17.30 | 17.75 | 0.00 | - | 1 | 0 | 44.73% |
