香港股市 已收市

Kinder Morgan, Inc. (KMI)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
17.46+0.07 (+0.40%)
收市:04:00PM EST
17.47 +0.01 (+0.06%)
收市後: 07:54PM EST
價內期權
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
KMI240621C000030002024-01-30 9:30AM EST3.0014.080.000.000.00-4610.00%
KMI240621C000050002024-02-26 9:30AM EST5.0012.2211.8513.000.00-12193.55%
KMI240621C000080002024-01-29 3:28PM EST8.009.358.2510.200.00-55141.99%
KMI240621C000090002023-11-21 9:41AM EST9.008.000.000.000.00--80.00%
KMI240621C000100002024-01-30 9:56AM EST10.007.276.958.250.00-5567.19%
KMI240621C000120002024-01-29 3:10PM EST12.005.204.205.450.00-18700.00%
KMI240621C000130002024-01-29 3:10PM EST13.004.253.305.200.00-1070.12%
KMI240621C000140002023-11-01 10:23AM EST14.002.753.804.150.00-22050.00%
KMI240621C000150002024-02-23 11:31AM EST15.002.502.432.800.00-1510233.30%
KMI240621C000160002024-03-01 3:41PM EST16.001.721.681.73+0.31+21.99%240721.63%
KMI240621C000170002024-03-01 2:00PM EST17.000.930.920.95+0.07+8.14%568,60018.36%
KMI240621C000180002024-03-01 3:33PM EST18.000.380.380.40+0.01+2.70%928,77616.26%
KMI240621C000190002024-03-01 3:49PM EST19.000.130.050.15+0.03+30.00%24913,04416.21%
KMI240621C000200002024-03-01 2:26PM EST20.000.040.020.050.00-210,34116.41%
KMI240621C000210002024-02-21 12:58PM EST21.000.060.000.060.00-112321.68%
KMI240621C000220002024-02-06 10:25AM EST22.000.010.000.150.00-63,22531.84%
KMI240621C000240002024-02-15 9:30AM EST24.000.020.000.860.00--253.52%
KMI240621C000250002024-02-08 3:51PM EST25.000.010.000.030.00-30063032.42%
KMI240621C000270002023-10-30 1:11PM EST27.000.010.000.110.00-24547.27%
KMI240621C000300002023-05-25 8:30AM EST30.000.070.000.150.00-1252.15%
KMI240621C000320002023-10-05 9:37AM EST32.000.010.000.050.00-1153.52%
KMI240621C000350002024-02-14 3:48PM EST35.000.010.000.020.00-1252.73%
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
KMI240621P000080002023-11-02 10:01AM EST8.000.010.000.110.00-2275.00%
KMI240621P000090002023-12-05 10:00AM EST9.000.060.000.030.00--8553.13%
KMI240621P000100002023-12-04 9:45AM EST10.000.020.000.110.00-102,61155.47%
KMI240621P000110002023-11-02 10:01AM EST11.000.140.000.130.00-2456.45%
KMI240621P000120002024-01-17 1:37PM EST12.000.030.000.790.00-52,54565.23%
KMI240621P000130002024-03-01 9:43AM EST13.000.020.010.07-0.01-33.33%126533.99%
KMI240621P000140002024-02-21 2:38PM EST14.000.050.020.210.00-585736.13%
KMI240621P000150002024-03-01 2:53PM EST15.000.090.090.110.00-110,98022.66%
KMI240621P000160002024-03-01 11:24AM EST16.000.190.180.22-0.03-13.64%36,56819.83%
KMI240621P000170002024-03-01 11:16AM EST17.000.460.460.48-0.03-6.12%295,23618.12%
KMI240621P000180002024-03-01 3:40PM EST18.000.960.741.55-0.05-4.95%321,64832.42%
KMI240621P000190002024-02-08 10:41AM EST19.002.381.511.950.00-1824.90%
KMI240621P000200002024-02-12 11:18AM EST20.003.332.302.900.00-9885530.08%
KMI240621P000220002024-02-08 11:10AM EST22.005.393.655.550.00-104462.65%
KMI240621P000350002024-01-22 3:50PM EST35.0017.9016.6018.600.00--061.33%