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：
拍板:17.00
認購期權範圍2024年4月26日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240426C00017000 | 2024-04-19 1:54PM EDT | 2024-04-26 | 1.89 | 1.38 | 2.72 | 0.00 | - | 2 | 1 | 132.81% |
| KMI240503C00017000 | 2024-04-19 3:00PM EDT | 2024-05-03 | 1.81 | 1.72 | 1.97 | 0.00 | - | 1 | 27 | 62.50% |
| KMI240517C00017000 | 2024-04-22 2:17PM EDT | 2024-05-17 | 1.93 | 0.97 | 2.26 | 0.00 | - | 31 | 82 | 61.91% |
| KMI240524C00017000 | 2024-04-19 11:32AM EDT | 2024-05-24 | 1.78 | 1.71 | 1.96 | 0.00 | - | 30 | 30 | 34.67% |
| KMI240531C00017000 | 2024-04-19 10:38AM EDT | 2024-05-31 | 1.95 | 1.03 | 2.72 | 0.00 | - | 14 | 39 | 72.27% |
| KMI240621C00017000 | 2024-04-24 11:12AM EDT | 2024-06-21 | 1.71 | 1.57 | 1.90 | -0.07 | -3.93% | 25 | 7,045 | 21.29% |
| KMI240920C00017000 | 2024-04-24 12:24PM EDT | 2024-09-20 | 1.81 | 1.74 | 2.11 | -0.08 | -4.23% | 5 | 7,765 | 20.56% |
| KMI250117C00017000 | 2024-04-24 1:52PM EDT | 2025-01-17 | 2.12 | 2.15 | 2.34 | -0.03 | -1.40% | 30 | 20,981 | 20.07% |
| KMI250620C00017000 | 2024-04-24 12:48PM EDT | 2025-06-20 | 2.38 | 2.35 | 2.44 | 0.00 | - | 3 | 1,672 | 17.53% |
| KMI260116C00017000 | 2024-04-24 11:18AM EDT | 2026-01-16 | 2.51 | 2.03 | 2.66 | -0.04 | -1.57% | 44 | 13,736 | 16.97% |
認沽盤範圍2024年4月26日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240426P00017000 | 2024-04-17 3:33PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.01 | 0.00 | - | 141 | 278 | 53.13% |
| KMI240503P00017000 | 2024-04-22 9:58AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 435 | 32.03% |
| KMI240510P00017000 | 2024-04-22 2:55PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.19 | 0.00 | - | 1 | 52 | 50.98% |
| KMI240517P00017000 | 2024-04-24 1:19PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | 0.00 | - | 7 | 2,265 | 23.44% |
| KMI240524P00017000 | 2024-04-24 10:53AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 10 | 36 | 23.83% |
| KMI240531P00017000 | 2024-04-23 9:51AM EDT | 2024-05-31 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 11 | 22.66% |
| KMI240621P00017000 | 2024-04-24 10:24AM EDT | 2024-06-21 | 0.08 | 0.06 | 0.07 | +0.01 | +14.29% | 2 | 7,046 | 19.92% |
| KMI240920P00017000 | 2024-04-23 3:29PM EDT | 2024-09-20 | 0.27 | 0.25 | 0.27 | 0.00 | - | 22 | 2,150 | 19.68% |
| KMI250117P00017000 | 2024-04-24 3:25PM EDT | 2025-01-17 | 0.55 | 0.53 | 0.57 | -0.03 | -5.17% | 12 | 18,244 | 20.85% |
| KMI250620P00017000 | 2024-04-24 9:31AM EDT | 2025-06-20 | 1.00 | 0.87 | 0.98 | +0.05 | +5.26% | 30 | 5,006 | 22.68% |
| KMI260116P00017000 | 2024-04-22 1:08PM EDT | 2026-01-16 | 1.36 | 1.08 | 1.33 | 0.00 | - | 937 | 2,157 | 22.58% |
