Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.730,90 +119,42 (+0,18%)
Kinder Morgan, Inc. (KMI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240621C00003000 | 2024-04-26 3:46PM EDT | 3.00 | 15.70 | 14.80 | 17.15 | 0.00 | - | 2 | 0 | 709.38% |
| KMI240621C00005000 | 2024-05-07 10:54AM EDT | 5.00 | 13.85 | 13.75 | 16.35 | 0.00 | - | 2 | 29 | 483.20% |
| KMI240621C00008000 | 2024-05-09 10:13AM EDT | 8.00 | 10.95 | 9.45 | 13.35 | 0.00 | - | 6 | 4 | 521.09% |
| KMI240621C00009000 | 2023-11-21 10:41AM EDT | 9.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| KMI240621C00010000 | 2024-04-26 3:46PM EDT | 10.00 | 8.70 | 7.75 | 10.50 | 0.00 | - | 3 | 0 | 318.36% |
| KMI240621C00012000 | 2024-04-29 10:04AM EDT | 12.00 | 6.58 | 6.85 | 7.00 | 0.00 | - | 1 | 1 | 0.00% |
| KMI240621C00013000 | 2024-03-06 10:30AM EDT | 13.00 | 4.82 | 5.25 | 5.40 | 0.00 | - | 1 | 1 | 0.00% |
| KMI240621C00014000 | 2023-11-01 11:23AM EDT | 14.00 | 2.75 | 3.80 | 4.15 | 0.00 | - | 2 | 20 | 0.00% |
| KMI240621C00015000 | 2024-05-23 9:30AM EDT | 15.00 | 4.40 | 2.85 | 6.40 | 0.00 | - | 1 | 19 | 82.81% |
| KMI240621C00016000 | 2024-05-17 1:24PM EDT | 16.00 | 3.82 | 3.10 | 5.35 | 0.00 | - | 10 | 35 | 122.56% |
| KMI240621C00017000 | 2024-05-29 11:50AM EDT | 17.00 | 1.97 | 2.46 | 3.50 | 0.00 | - | 3 | 238 | 82.23% |
| KMI240621C00018000 | 2024-05-31 3:19PM EDT | 18.00 | 1.43 | 1.44 | 3.35 | +0.33 | +30.00% | 41 | 13,331 | 87.99% |
| KMI240621C00018500 | 2024-05-31 1:15PM EDT | 18.50 | 0.88 | 0.65 | 2.89 | +0.32 | +57.14% | 26 | 12 | 68.36% |
| KMI240621C00019000 | 2024-05-31 3:44PM EDT | 19.00 | 0.62 | 0.60 | 0.65 | +0.31 | +100.00% | 447 | 24,783 | 19.53% |
| KMI240621C00019500 | 2024-05-31 3:11PM EDT | 19.50 | 0.21 | 0.26 | 0.30 | +0.12 | +133.33% | 893 | 2,682 | 16.80% |
| KMI240621C00020000 | 2024-05-31 3:47PM EDT | 20.00 | 0.07 | 0.08 | 0.11 | +0.05 | +250.00% | 325 | 29,474 | 16.21% |
| KMI240621C00020500 | 2024-05-28 9:30AM EDT | 20.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 178 | 16.02% |
| KMI240621C00021000 | 2024-05-23 1:53PM EDT | 21.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 1,528 | 21.49% |
| KMI240621C00022000 | 2024-05-14 2:35PM EDT | 22.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 5 | 3,330 | 73.24% |
| KMI240621C00023000 | 2024-05-29 10:46AM EDT | 23.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 99 | 47.27% |
| KMI240621C00024000 | 2024-05-21 12:09PM EDT | 24.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 2 | 29 | 73.05% |
| KMI240621C00025000 | 2024-05-29 3:31PM EDT | 25.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 1 | 690 | 53.91% |
| KMI240621C00026000 | 2024-05-15 1:21PM EDT | 26.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | - | 1 | 100.39% |
| KMI240621C00027000 | 2024-04-26 3:35PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 47 | 54.69% |
| KMI240621C00030000 | 2023-05-25 9:30AM EDT | 30.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 100.78% |
| KMI240621C00032000 | 2023-10-05 10:37AM EDT | 32.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 95.31% |
| KMI240621C00035000 | 2024-02-14 4:48PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 96.88% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240621P00008000 | 2023-11-02 11:01AM EDT | 8.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 195.31% |
| KMI240621P00009000 | 2023-12-05 11:00AM EDT | 9.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 85 | 142.19% |
| KMI240621P00010000 | 2023-12-04 10:45AM EDT | 10.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 10 | 2,611 | 150.78% |
| KMI240621P00011000 | 2023-11-02 11:01AM EDT | 11.00 | 0.14 | 0.00 | 0.13 | 0.00 | - | 2 | 4 | 135.16% |
| KMI240621P00012000 | 2024-03-14 3:25PM EDT | 12.00 | 0.02 | 0.00 | 0.54 | 0.00 | - | 55 | 2,490 | 161.72% |
| KMI240621P00013000 | 2024-05-17 11:42AM EDT | 13.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 271 | 154.30% |
| KMI240621P00014000 | 2024-05-30 2:45PM EDT | 14.00 | 0.01 | 0.00 | 0.75 | -0.01 | -50.00% | 2 | 945 | 132.81% |
| KMI240621P00014500 | 2024-05-29 11:55AM EDT | 14.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 4 | 172 | 86.72% |
| KMI240621P00015000 | 2024-05-31 1:51PM EDT | 15.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 25 | 10,871 | 53.91% |
| KMI240621P00015500 | 2024-05-28 9:53AM EDT | 15.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 35 | 50.00% |
| KMI240621P00016000 | 2024-05-31 2:46PM EDT | 16.00 | 0.02 | 0.00 | 0.24 | -0.01 | -33.33% | 120 | 5,986 | 64.45% |
| KMI240621P00017000 | 2024-05-31 11:31AM EDT | 17.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 6,917 | 39.06% |
| KMI240621P00018000 | 2024-05-31 2:42PM EDT | 18.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 4 | 9,220 | 24.41% |
| KMI240621P00018500 | 2024-05-31 3:36PM EDT | 18.50 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 5 | 39 | 17.77% |
| KMI240621P00019000 | 2024-05-31 12:25PM EDT | 19.00 | 0.15 | 0.06 | 0.09 | -0.11 | -42.31% | 20 | 7,950 | 14.84% |
| KMI240621P00019500 | 2024-05-31 2:08PM EDT | 19.50 | 0.29 | 0.21 | 0.26 | -0.19 | -39.58% | 1,200 | 1,138 | 14.06% |
| KMI240621P00020000 | 2024-05-31 2:07PM EDT | 20.00 | 0.59 | 0.53 | 0.73 | -0.45 | -43.27% | 2 | 95 | 23.24% |
| KMI240621P00020500 | 2024-05-31 10:02AM EDT | 20.50 | 1.00 | 0.91 | 1.47 | -0.29 | -22.48% | 1 | 1 | 46.88% |
| KMI240621P00021000 | 2024-05-15 9:30AM EDT | 21.00 | 1.40 | 1.07 | 3.35 | 0.00 | - | - | 0 | 69.92% |
| KMI240621P00022000 | 2024-03-12 11:51AM EDT | 22.00 | 4.18 | 4.00 | 4.10 | 0.00 | - | 25 | 44 | 135.16% |
| KMI240621P00035000 | 2024-01-22 4:50PM EDT | 35.00 | 17.90 | 16.60 | 18.60 | 0.00 | - | - | 0 | 305.47% |
© 2024 Yahoo. Todos os direitos reservados.