Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240621C00003000 | 2024-01-30 10:30AM EDT | 3.00 | 14.08 | 0.00 | 0.00 | 0.00 | - | 46 | 1 | 0.00% |
| KMI240621C00005000 | 2024-02-26 10:30AM EDT | 5.00 | 12.22 | 13.00 | 13.10 | 0.00 | - | 1 | 2 | 0.00% |
| KMI240621C00008000 | 2024-03-18 3:36PM EDT | 8.00 | 9.67 | 9.10 | 10.70 | 0.00 | - | 1 | 6 | 0.00% |
| KMI240621C00009000 | 2023-11-21 10:41AM EDT | 9.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| KMI240621C00010000 | 2024-04-05 2:36PM EDT | 10.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KMI240621C00012000 | 2024-01-29 4:10PM EDT | 12.00 | 5.20 | 4.20 | 5.45 | 0.00 | - | 187 | 0 | 0.00% |
| KMI240621C00013000 | 2024-03-06 10:30AM EDT | 13.00 | 4.82 | 5.25 | 5.40 | 0.00 | - | 1 | 1 | 0.00% |
| KMI240621C00014000 | 2023-11-01 11:23AM EDT | 14.00 | 2.75 | 3.80 | 4.15 | 0.00 | - | 2 | 20 | 0.00% |
| KMI240621C00015000 | 2024-04-23 10:23AM EDT | 15.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMI240621C00016000 | 2024-04-18 11:00AM EDT | 16.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMI240621C00017000 | 2024-04-23 3:37PM EDT | 17.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| KMI240621C00018000 | 2024-04-23 3:59PM EDT | 18.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 0.00% |
| KMI240621C00019000 | 2024-04-23 3:26PM EDT | 19.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 1.56% |
| KMI240621C00020000 | 2024-04-23 1:41PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 655 | 0 | 6.25% |
| KMI240621C00021000 | 2024-04-23 1:40PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| KMI240621C00022000 | 2024-04-22 2:48PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| KMI240621C00023000 | 2024-04-02 12:13PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| KMI240621C00024000 | 2024-02-15 10:30AM EDT | 24.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 2 | 2 | 44.04% |
| KMI240621C00025000 | 2024-04-09 3:23PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KMI240621C00027000 | 2024-04-10 9:56AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KMI240621C00030000 | 2023-05-25 9:30AM EDT | 30.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 63.09% |
| KMI240621C00032000 | 2023-10-05 10:37AM EDT | 32.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 59.38% |
| KMI240621C00035000 | 2024-02-14 4:48PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 60.94% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240621P00008000 | 2023-11-02 11:01AM EDT | 8.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 110.16% |
| KMI240621P00009000 | 2023-12-05 11:00AM EDT | 9.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 85 | 79.69% |
| KMI240621P00010000 | 2023-12-04 10:45AM EDT | 10.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 10 | 2,611 | 83.59% |
| KMI240621P00011000 | 2023-11-02 11:01AM EDT | 11.00 | 0.14 | 0.00 | 0.13 | 0.00 | - | 2 | 4 | 74.61% |
| KMI240621P00012000 | 2024-03-14 3:25PM EDT | 12.00 | 0.02 | 0.00 | 0.54 | 0.00 | - | 55 | 2,490 | 89.06% |
| KMI240621P00013000 | 2024-03-07 4:59PM EDT | 13.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 264 | 55.08% |
| KMI240621P00014000 | 2024-03-21 10:05AM EDT | 14.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 951 | 48.24% |
| KMI240621P00015000 | 2024-04-19 3:52PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| KMI240621P00016000 | 2024-04-23 10:20AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KMI240621P00017000 | 2024-04-23 3:35PM EDT | 17.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,521 | 0 | 6.25% |
| KMI240621P00018000 | 2024-04-23 3:55PM EDT | 18.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 3.13% |
| KMI240621P00019000 | 2024-04-23 3:11PM EDT | 19.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 0.00% |
| KMI240621P00020000 | 2024-04-22 2:39PM EDT | 20.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KMI240621P00022000 | 2024-03-12 11:51AM EDT | 22.00 | 4.18 | 4.00 | 4.10 | 0.00 | - | 25 | 44 | 62.50% |
| KMI240621P00035000 | 2024-01-22 4:50PM EDT | 35.00 | 17.90 | 16.60 | 18.60 | 0.00 | - | - | 0 | 158.01% |
