KMI - Kinder Morgan, Inc.
NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2023年6月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI230609C00014000 | 2023-05-26 12:56PM EDT | 14.00 | 2.24 | 3.15 | 3.45 | 0.00 | - | 3 | 12 | 322.66% |
| KMI230609C00015000 | 2023-06-08 12:43PM EDT | 15.00 | 2.21 | 2.17 | 2.40 | +0.46 | +26.29% | 3 | 13 | 210.94% |
| KMI230609C00015500 | 2023-06-06 3:22PM EDT | 15.50 | 1.38 | 1.71 | 1.93 | 0.00 | - | 1 | 4 | 50.00% |
| KMI230609C00016000 | 2023-06-08 10:58AM EDT | 16.00 | 1.14 | 1.21 | 1.41 | -0.01 | -0.87% | 1 | 133 | 141.41% |
| KMI230609C00016500 | 2023-06-08 2:11PM EDT | 16.50 | 0.73 | 0.72 | 0.91 | -0.01 | -1.35% | 233 | 850 | 102.34% |
| KMI230609C00017000 | 2023-06-08 3:45PM EDT | 17.00 | 0.30 | 0.27 | 0.36 | +0.05 | +20.00% | 184 | 1,850 | 41.41% |
| KMI230609C00017500 | 2023-06-08 3:59PM EDT | 17.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 222 | 1,514 | 25.78% |
| KMI230609C00018000 | 2023-06-08 2:32PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,481 | 46.88% |
| KMI230609C00018500 | 2023-06-01 12:11PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 237 | 62.50% |
| KMI230609C00019000 | 2023-05-31 11:45AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 29 | 81.25% |
| KMI230609C00019500 | 2023-06-01 2:55PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 103.13% |
認沽盤範圍2023年6月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI230609P00014000 | 2023-05-25 2:32PM EDT | 14.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 5 | 225.00% |
| KMI230609P00014500 | 2023-05-24 9:44AM EDT | 14.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 173 | 150.00% |
| KMI230609P00015000 | 2023-06-05 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 111 | 125.00% |
| KMI230609P00015500 | 2023-06-05 9:55AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 229 | 96.88% |
| KMI230609P00016000 | 2023-06-07 9:49AM EDT | 16.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 709 | 90.63% |
| KMI230609P00016500 | 2023-06-08 10:36AM EDT | 16.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 574 | 65.63% |
| KMI230609P00017000 | 2023-06-08 3:41PM EDT | 17.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 779 | 530 | 32.81% |
| KMI230609P00017500 | 2023-06-07 3:46PM EDT | 17.50 | 0.40 | 0.17 | 0.22 | +0.12 | +42.86% | 1 | 26 | 29.69% |
| KMI230609P00018000 | 2023-05-30 10:52AM EDT | 18.00 | 1.89 | 0.56 | 0.82 | 0.00 | - | 1 | 0 | 105.47% |
| KMI230609P00018500 | 2023-04-27 3:22PM EDT | 18.50 | 1.46 | 2.17 | 2.40 | 0.00 | - | - | 0 | 436.33% |
| KMI230609P00019000 | 2023-05-10 1:00PM EDT | 19.00 | 2.26 | 1.58 | 1.80 | 0.00 | - | - | 0 | 93.75% |
| KMI230609P00020000 | 2023-06-05 11:03AM EDT | 20.00 | 3.26 | 2.55 | 2.78 | 0.00 | - | 2 | 2 | 215.63% |
| KMI230609P00022000 | 2023-05-24 9:56AM EDT | 22.00 | 5.60 | 4.40 | 4.85 | 0.00 | - | 2 | 0 | 355.47% |
