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2023年3月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI230331C00015000 | 2023-02-21 12:37PM EDT | 2023-03-31 | 2.59 | 1.72 | 1.97 | 0.00 | - | - | 7 | 68.95% |
| KMI230421C00015000 | 2023-03-17 11:04AM EDT | 2023-04-21 | 1.52 | 1.82 | 2.11 | 0.00 | - | 2 | 14 | 50.39% |
| KMI230519C00015000 | 2023-03-16 10:47AM EDT | 2023-05-19 | 1.66 | 1.97 | 2.13 | 0.00 | - | 72 | 79 | 37.60% |
| KMI230616C00015000 | 2023-03-20 1:10PM EDT | 2023-06-16 | 1.89 | 2.03 | 2.15 | 0.00 | - | 1 | 492 | 31.84% |
| KMI230915C00015000 | 2023-03-15 1:05PM EDT | 2023-09-15 | 2.06 | 2.20 | 2.31 | 0.00 | - | 1 | 12 | 26.76% |
| KMI240119C00015000 | 2023-03-20 3:58PM EDT | 2024-01-19 | 2.35 | 2.45 | 2.58 | 0.00 | - | 25 | 3,003 | 25.93% |
| KMI240621C00015000 | 2023-03-21 10:38AM EDT | 2024-06-21 | 2.53 | 2.62 | 2.75 | -0.22 | -8.00% | 11 | 220 | 23.78% |
| KMI250117C00015000 | 2023-03-21 1:21PM EDT | 2025-01-17 | 2.70 | 2.69 | 2.90 | +0.10 | +3.85% | 6 | 381 | 21.61% |
認沽盤範圍2023年3月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI230324P00015000 | 2023-03-20 1:12PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 105 | 59.38% |
| KMI230331P00015000 | 2023-03-21 1:39PM EDT | 2023-03-31 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 404 | 129 | 44.53% |
| KMI230406P00015000 | 2023-03-21 1:41PM EDT | 2023-04-06 | 0.03 | 0.01 | 0.04 | -0.10 | -76.92% | 6 | 131 | 37.50% |
| KMI230414P00015000 | 2023-03-17 2:38PM EDT | 2023-04-14 | 0.16 | 0.04 | 0.06 | 0.00 | - | 1 | 58 | 33.79% |
| KMI230421P00015000 | 2023-03-21 3:13PM EDT | 2023-04-21 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 55 | 1,674 | 32.23% |
| KMI230428P00015000 | 2023-03-21 3:48PM EDT | 2023-04-28 | 0.13 | 0.10 | 0.16 | -0.06 | -31.58% | 101 | 25 | 36.13% |
| KMI230519P00015000 | 2023-03-21 3:42PM EDT | 2023-05-19 | 0.19 | 0.18 | 0.20 | -0.08 | -29.63% | 7 | 515 | 31.45% |
| KMI230616P00015000 | 2023-03-21 11:29AM EDT | 2023-06-16 | 0.28 | 0.26 | 0.28 | -0.11 | -28.21% | 76 | 4,102 | 29.64% |
| KMI230915P00015000 | 2023-03-20 1:28PM EDT | 2023-09-15 | 0.65 | 0.53 | 0.60 | 0.00 | - | 8 | 1,368 | 29.74% |
| KMI240119P00015000 | 2023-03-21 2:23PM EDT | 2024-01-19 | 0.93 | 0.89 | 0.96 | -0.17 | -15.45% | 28 | 32,859 | 29.81% |
| KMI240621P00015000 | 2023-03-21 2:36PM EDT | 2024-06-21 | 1.29 | 1.26 | 1.36 | -0.16 | -11.03% | 1 | 2,575 | 30.42% |
| KMI250117P00015000 | 2023-03-20 12:24PM EDT | 2025-01-17 | 1.83 | 1.53 | 1.76 | 0.00 | - | 2 | 525 | 30.15% |
