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
KMI240119C000030002023-03-29 2:15PM EDT3.0014.3013.9514.400.00-10121.09%
KMI240119C000050002022-04-11 11:46AM EDT5.0014.3011.5016.000.00-40196.00%
KMI240119C000080002023-04-27 3:44PM EDT8.009.308.108.450.00-320.00%
KMI240119C000100002023-05-23 11:50AM EDT10.006.707.257.550.00-310152.64%
KMI240119C000110002023-05-30 12:29PM EDT11.005.216.256.550.00--245.12%
KMI240119C000130002023-06-07 3:44PM EDT13.004.354.404.500.00-401,75729.49%
KMI240119C000140002023-06-01 2:46PM EDT14.002.673.453.600.00-252727.25%
KMI240119C000150002023-06-08 2:58PM EDT15.002.662.632.73+0.11+4.31%62,46124.56%
KMI240119C000160002023-06-07 2:03PM EDT16.001.811.861.940.00-121,34822.32%
KMI240119C000170002023-06-08 2:44PM EDT17.001.241.211.29+0.02+1.64%69,38620.90%
KMI240119C000180002023-06-08 3:59PM EDT18.000.750.720.79+0.05+7.14%941,44319.83%
KMI240119C000190002023-06-08 3:58PM EDT19.000.400.360.44+0.03+8.11%461,57818.99%
KMI240119C000200002023-06-08 3:58PM EDT20.000.200.180.21+0.01+5.26%6022,01517.97%
KMI240119C000210002023-06-02 3:46PM EDT21.000.080.080.110.00-19213918.16%
KMI240119C000220002023-06-06 3:11PM EDT22.000.040.040.060.00-3547,02818.56%
KMI240119C000240002023-05-25 10:11AM EDT24.000.010.000.150.00--128.61%
KMI240119C000250002023-06-07 1:35PM EDT25.000.020.000.150.00-189,39031.25%
KMI240119C000260002023-05-16 9:41AM EDT26.000.140.000.150.00--133.69%
KMI240119C000270002023-03-30 3:59PM EDT27.000.060.000.150.00-11,90135.94%
KMI240119C000300002023-05-18 1:44PM EDT30.000.010.000.030.00-11,55232.03%
KMI240119C000350002023-02-09 2:05PM EDT35.000.050.000.250.00--156.15%
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
KMI240119P000030002023-01-19 11:15AM EDT3.000.070.000.100.00-1443111.72%
KMI240119P000050002023-01-26 1:23PM EDT5.000.010.000.120.00-501,29182.42%
KMI240119P000080002023-05-30 1:38PM EDT8.000.020.000.170.00-117556.64%
KMI240119P000090002023-06-08 11:49AM EDT9.000.040.000.08-0.01-20.00%5010148.24%
KMI240119P000100002023-05-30 9:49AM EDT10.000.130.020.080.00-21,99041.41%
KMI240119P000110002023-05-17 1:47PM EDT11.000.150.030.260.00-119346.78%
KMI240119P000120002023-06-01 11:08AM EDT12.000.220.090.140.00-73033.50%
KMI240119P000130002023-06-07 11:31AM EDT13.000.200.150.200.00-104,93630.47%
KMI240119P000140002023-06-08 12:00PM EDT14.000.310.240.30+0.01+3.33%101,01027.93%
KMI240119P000150002023-06-08 2:34PM EDT15.000.430.420.440.00-1533,93525.34%
KMI240119P000160002023-06-08 11:51AM EDT16.000.700.610.67+0.03+4.48%261,33023.39%
KMI240119P000170002023-06-08 3:25PM EDT17.001.010.961.020.00-6022,38021.88%
KMI240119P000180002023-06-01 10:27AM EDT18.002.351.451.530.00-63821.00%
KMI240119P000190002023-04-26 3:45PM EDT19.002.593.003.150.00--239.01%
KMI240119P000200002023-06-07 1:24PM EDT20.003.102.813.050.00-41,89522.17%
KMI240119P000220002023-05-18 3:02PM EDT22.005.704.654.950.00-134827.10%
KMI240119P000250002023-06-07 3:58PM EDT25.007.957.607.950.00-62836.13%
KMI240119P000270002023-02-21 4:29PM EDT27.009.6610.5510.900.00-23962.70%
KMI240119P000300002022-11-11 3:44PM EDT30.0011.3512.5012.800.00-5540.43%
KMI240119P000350002023-03-15 9:50AM EDT35.0018.3417.3017.750.00-1044.73%