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
16.98+0.22 (+1.31%)
收市價: 04:00PM EDT
17.03 +0.05 (+0.29%)
收市後: 07:56PM EDT
價內期權
認購期權範圍2022年7月8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
KMI220708C000150002022-06-27 9:32AM EDT15.001.771.942.050.00-1169.14%
KMI220708C000155002022-06-28 10:23AM EDT15.501.871.391.540.00-2152.73%
KMI220708C000160002022-07-01 2:32PM EDT16.001.020.941.14+0.28+37.84%105555.47%
KMI220708C000165002022-07-01 2:53PM EDT16.500.530.560.60-0.25-32.05%5523332.62%
KMI220708C000170002022-07-01 3:59PM EDT17.000.230.230.26+0.05+27.78%20849028.71%
KMI220708C000175002022-07-01 3:57PM EDT17.500.080.070.09+0.01+14.29%22244028.91%
KMI220708C000180002022-07-01 2:35PM EDT18.000.030.020.03+0.01+50.00%1753330.86%
KMI220708C000185002022-06-30 11:00AM EDT18.500.010.010.020.00-1315938.28%
KMI220708C000190002022-07-01 2:15PM EDT19.000.020.000.02+0.01+100.00%144246.88%
KMI220708C000195002022-06-28 12:58PM EDT19.500.010.000.010.00-610950.00%
KMI220708C000200002022-06-16 12:55PM EDT20.000.050.000.050.00-333866.41%
KMI220708C000205002022-07-01 3:11PM EDT20.500.020.000.030.00-524468.75%
KMI220708C000210002022-06-17 11:51AM EDT21.000.040.000.020.00-51,21170.31%
KMI220708C000215002022-06-09 10:40AM EDT21.500.050.000.040.00-121585.94%
KMI220708C000220002022-06-06 10:36AM EDT22.000.050.000.060.00-202698.44%
KMI220708C000225002022-06-08 3:35PM EDT22.500.040.000.080.00-1011110.94%
認沽盤範圍2022年7月8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
KMI220708P000140002022-06-23 3:58PM EDT14.000.040.000.030.00-1112971.88%
KMI220708P000145002022-06-23 12:32PM EDT14.500.090.000.040.00-111264.06%
KMI220708P000150002022-07-01 1:40PM EDT15.000.010.010.040.00-11054.69%
KMI220708P000155002022-07-01 10:49AM EDT15.500.060.000.040.00-31347.66%
KMI220708P000160002022-07-01 3:10PM EDT16.000.030.030.05-0.06-66.67%10020036.72%
KMI220708P000165002022-07-01 2:11PM EDT16.500.140.090.12-0.08-36.36%1310332.62%
KMI220708P000170002022-07-01 3:58PM EDT17.000.270.250.30-0.18-40.00%1012930.86%
KMI220708P000175002022-07-01 10:31AM EDT17.500.970.550.63+0.18+22.78%14931.64%
KMI220708P000180002022-07-01 12:25PM EDT18.001.201.011.16+0.08+7.14%55350.78%
KMI220708P000185002022-07-01 3:36PM EDT18.501.541.471.63-0.04-2.53%111858.98%
KMI220708P000190002022-06-30 9:30AM EDT19.002.331.882.100.00-56564.45%
KMI220708P000195002022-06-24 2:55PM EDT19.502.932.482.610.00-12257.81%
KMI220708P000200002022-06-17 2:32PM EDT20.003.912.963.100.00-11156.25%
KMI220708P000205002022-06-01 1:59PM EDT20.500.813.353.650.00--2106.25%
KMI220708P000210002022-06-10 2:28PM EDT21.002.004.004.100.00-1184.38%