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：
拍板:15.00
認購期權範圍2022年8月12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI220812C00015000 | 2022-08-03 2:27PM EDT | 2022-08-12 | 2.88 | 3.05 | 3.15 | 0.00 | - | 1 | 1 | 100.00% |
| KMI220819C00015000 | 2022-08-10 10:34AM EDT | 2022-08-19 | 3.15 | 3.05 | 3.15 | +0.44 | +16.24% | 10 | 38 | 54.69% |
| KMI220916C00015000 | 2022-08-10 9:30AM EDT | 2022-09-16 | 3.13 | 3.00 | 3.40 | +0.34 | +12.19% | 1 | 39 | 58.79% |
| KMI221216C00015000 | 2022-08-09 3:50PM EDT | 2022-12-16 | 3.40 | 3.25 | 3.55 | 0.00 | - | 7 | 100 | 37.79% |
| KMI230120C00015000 | 2022-08-09 2:20PM EDT | 2023-01-20 | 3.39 | 3.35 | 3.50 | 0.00 | - | 3 | 7,371 | 31.89% |
| KMI230317C00015000 | 2022-08-04 3:25PM EDT | 2023-03-17 | 2.95 | 3.45 | 3.55 | 0.00 | - | 2 | 8 | 28.96% |
| KMI230616C00015000 | 2022-08-05 2:47PM EDT | 2023-06-16 | 3.10 | 3.55 | 3.70 | 0.00 | - | 9 | 50 | 27.74% |
| KMI240119C00015000 | 2022-08-10 11:22AM EDT | 2024-01-19 | 3.95 | 3.80 | 4.00 | +0.69 | +21.17% | 1 | 2,778 | 26.07% |
認沽盤範圍2022年8月12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI220812P00015000 | 2022-07-28 9:46AM EDT | 2022-08-12 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 25 | 148.44% |
| KMI220819P00015000 | 2022-08-09 1:38PM EDT | 2022-08-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 1,002 | 58.59% |
| KMI220826P00015000 | 2022-07-18 10:11AM EDT | 2022-08-26 | 0.19 | 0.00 | 0.06 | 0.00 | - | 1 | 4 | 50.78% |
| KMI220902P00015000 | 2022-07-28 10:39AM EDT | 2022-09-02 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 35 | 47.27% |
| KMI220909P00015000 | 2022-07-29 9:32AM EDT | 2022-09-09 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 44.92% |
| KMI220916P00015000 | 2022-08-10 2:17PM EDT | 2022-09-16 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 3 | 2,336 | 37.50% |
| KMI220923P00015000 | 2022-08-10 3:11PM EDT | 2022-09-23 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 81 | 3 | 35.94% |
| KMI221216P00015000 | 2022-08-10 11:28AM EDT | 2022-12-16 | 0.25 | 0.22 | 0.28 | -0.05 | -16.67% | 26 | 1,854 | 32.81% |
| KMI230120P00015000 | 2022-08-10 9:42AM EDT | 2023-01-20 | 0.37 | 0.30 | 0.36 | -0.01 | -2.63% | 64 | 8,934 | 31.89% |
| KMI230317P00015000 | 2022-08-10 11:08AM EDT | 2023-03-17 | 0.52 | 0.51 | 0.56 | -0.13 | -20.00% | 10 | 305 | 33.01% |
| KMI230616P00015000 | 2022-08-10 1:28PM EDT | 2023-06-16 | 0.75 | 0.75 | 0.83 | -0.03 | -3.85% | 5 | 337 | 33.40% |
| KMI240119P00015000 | 2022-08-08 1:39PM EDT | 2024-01-19 | 1.36 | 1.20 | 1.30 | 0.00 | - | 5 | 1,128 | 32.64% |
