Kinder Morgan, Inc. (KMI)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EDT
收市後：
認購期權範圍2023年3月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI230324C00009500 | 2023-03-20 1:00PM EDT | 9.50 | 7.02 | 6.95 | 7.15 | -0.01 | -0.14% | 6 | 6 | 250.00% |
| KMI230324C00010000 | 2023-03-16 12:05PM EDT | 10.00 | 6.45 | 6.45 | 6.60 | 0.00 | - | - | 0 | 282.81% |
| KMI230324C00015500 | 2023-03-13 2:12PM EDT | 15.50 | 1.49 | 1.02 | 1.12 | 0.00 | - | 3 | 10 | 62.50% |
| KMI230324C00016000 | 2023-03-20 1:16PM EDT | 16.00 | 0.70 | 0.57 | 0.64 | +0.23 | +48.94% | 62 | 46 | 44.92% |
| KMI230324C00016500 | 2023-03-20 3:55PM EDT | 16.50 | 0.24 | 0.23 | 0.25 | +0.06 | +33.33% | 388 | 1,396 | 33.99% |
| KMI230324C00017000 | 2023-03-20 3:58PM EDT | 17.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 619 | 401 | 31.25% |
| KMI230324C00017500 | 2023-03-20 3:17PM EDT | 17.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 122 | 384 | 36.72% |
| KMI230324C00018000 | 2023-03-20 3:35PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 737 | 43.75% |
| KMI230324C00018500 | 2023-03-20 9:40AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 693 | 50.00% |
| KMI230324C00019000 | 2023-03-17 2:46PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,834 | 59.38% |
| KMI230324C00019500 | 2023-03-17 12:44PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 55 | 68.75% |
| KMI230324C00020000 | 2023-02-13 10:44AM EDT | 20.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 17 | 106.25% |
認沽盤範圍2023年3月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI230324P00014500 | 2023-03-20 11:26AM EDT | 14.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 20 | 104 | 64.06% |
| KMI230324P00015000 | 2023-03-20 1:12PM EDT | 15.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 35 | 70 | 56.25% |
| KMI230324P00015500 | 2023-03-20 3:40PM EDT | 15.50 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 165 | 657 | 45.31% |
| KMI230324P00016000 | 2023-03-20 3:38PM EDT | 16.00 | 0.06 | 0.06 | 0.08 | -0.13 | -68.42% | 52 | 226 | 39.06% |
| KMI230324P00016500 | 2023-03-20 3:56PM EDT | 16.50 | 0.21 | 0.20 | 0.22 | -0.23 | -52.27% | 96 | 597 | 33.99% |
| KMI230324P00017000 | 2023-03-20 3:59PM EDT | 17.00 | 0.53 | 0.46 | 0.56 | -0.22 | -29.33% | 45 | 1,546 | 37.11% |
| KMI230324P00017500 | 2023-03-20 3:59PM EDT | 17.50 | 0.99 | 0.94 | 1.02 | -0.24 | -19.51% | 19 | 951 | 46.88% |
| KMI230324P00018000 | 2023-03-20 3:46PM EDT | 18.00 | 1.46 | 1.42 | 1.53 | -0.23 | -13.61% | 36 | 252 | 65.23% |
| KMI230324P00018500 | 2023-03-20 3:59PM EDT | 18.50 | 2.01 | 1.92 | 2.10 | +0.01 | +0.50% | 11 | 11 | 72.66% |
| KMI230324P00019000 | 2023-03-20 3:59PM EDT | 19.00 | 2.47 | 2.42 | 2.56 | -0.17 | -6.44% | 13 | 4 | 74.22% |
| KMI230324P00019500 | 2023-03-02 11:20AM EDT | 19.50 | 2.17 | 2.87 | 3.05 | 0.00 | - | 2 | 0 | 113.28% |
