Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.281,20 +663,15 (+1,08%)
CarMax, Inc. (KMX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX241018C00042500 | 2024-05-30 9:30AM EDT | 42.50 | 26.40 | 26.90 | 31.30 | 0.00 | - | 1 | 1 | 68.77% |
| KMX241018C00045000 | 2024-05-07 1:06PM EDT | 45.00 | 26.60 | 24.60 | 28.90 | 0.00 | - | - | 1 | 64.67% |
| KMX241018C00050000 | 2024-05-29 11:34AM EDT | 50.00 | 19.20 | 20.00 | 22.40 | 0.00 | - | 220 | 204 | 60.12% |
| KMX241018C00055000 | 2024-05-10 11:07AM EDT | 55.00 | 18.70 | 17.70 | 18.10 | 0.00 | - | 5 | 9 | 52.69% |
| KMX241018C00060000 | 2024-05-28 3:15PM EDT | 60.00 | 12.78 | 12.50 | 14.10 | 0.00 | - | 1 | 152 | 49.61% |
| KMX241018C00062500 | 2024-05-28 10:14AM EDT | 62.50 | 11.80 | 10.00 | 12.40 | 0.00 | - | 3 | 21 | 48.54% |
| KMX241018C00065000 | 2024-05-23 10:32AM EDT | 65.00 | 9.50 | 8.60 | 10.60 | 0.00 | - | 2 | 39 | 46.17% |
| KMX241018C00067500 | 2024-05-29 12:58PM EDT | 67.50 | 6.80 | 7.30 | 9.10 | 0.00 | - | 1 | 77 | 45.04% |
| KMX241018C00070000 | 2024-05-31 12:57PM EDT | 70.00 | 7.14 | 7.50 | 7.70 | +1.44 | +25.26% | 1 | 63 | 43.81% |
| KMX241018C00072500 | 2024-05-31 3:02PM EDT | 72.50 | 6.30 | 6.30 | 6.50 | +0.40 | +6.78% | 12 | 32 | 43.03% |
| KMX241018C00075000 | 2024-05-31 3:25PM EDT | 75.00 | 5.30 | 5.30 | 5.50 | +0.40 | +8.16% | 5 | 75 | 42.69% |
| KMX241018C00077500 | 2024-05-31 3:11PM EDT | 77.50 | 4.40 | 4.40 | 4.60 | +0.30 | +7.32% | 8 | 56 | 42.24% |
| KMX241018C00080000 | 2024-05-31 3:40PM EDT | 80.00 | 3.60 | 3.60 | 3.80 | -0.10 | -2.70% | 10 | 219 | 41.71% |
| KMX241018C00082500 | 2024-05-28 3:49PM EDT | 82.50 | 2.60 | 2.10 | 3.10 | 0.00 | - | 1 | 139 | 41.14% |
| KMX241018C00085000 | 2024-05-31 3:49PM EDT | 85.00 | 2.45 | 2.40 | 2.55 | +0.35 | +16.67% | 13 | 451 | 40.92% |
| KMX241018C00087500 | 2024-05-13 10:44AM EDT | 87.50 | 4.19 | 1.90 | 2.10 | 0.00 | - | 55 | 1,260 | 40.82% |
| KMX241018C00090000 | 2024-05-15 10:26AM EDT | 90.00 | 3.00 | 1.55 | 1.75 | 0.00 | - | 2 | 280 | 40.96% |
| KMX241018C00092500 | 2024-05-31 2:47PM EDT | 92.50 | 1.28 | 0.30 | 1.45 | -0.19 | -12.93% | 1 | 752 | 41.04% |
| KMX241018C00095000 | 2024-05-31 2:47PM EDT | 95.00 | 1.03 | 0.95 | 1.15 | -0.42 | -28.97% | 1 | 63 | 40.63% |
| KMX241018C00100000 | 2024-05-17 10:03AM EDT | 100.00 | 0.95 | 0.60 | 0.80 | 0.00 | - | 1 | 38 | 41.09% |
| KMX241018C00105000 | 2024-05-16 11:00AM EDT | 105.00 | 0.70 | 0.35 | 0.55 | 0.00 | - | 1 | 66 | 41.41% |
| KMX241018C00110000 | 2024-03-21 10:50AM EDT | 110.00 | 3.30 | 0.10 | 0.50 | 0.00 | - | 4 | 5 | 44.04% |
| KMX241018C00115000 | 2024-04-11 9:45AM EDT | 115.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | 1 | 5 | 49.10% |
| KMX241018C00120000 | 2024-04-12 11:28AM EDT | 120.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 1,336 | 50.39% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX241018P00035000 | 2024-05-28 10:02AM EDT | 35.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 521 | 54.98% |
| KMX241018P00037500 | 2024-05-23 1:30PM EDT | 37.50 | 1.00 | 0.10 | 0.40 | 0.00 | - | 1 | 3 | 56.25% |
| KMX241018P00040000 | 2024-05-13 12:46PM EDT | 40.00 | 0.25 | 0.15 | 0.50 | 0.00 | - | 3 | 3,501 | 53.71% |
| KMX241018P00045000 | 2024-05-14 10:44AM EDT | 45.00 | 0.46 | 0.20 | 0.85 | 0.00 | - | 4 | 107 | 55.03% |
| KMX241018P00047500 | 2024-05-31 2:46PM EDT | 47.50 | 0.65 | 0.60 | 0.70 | +0.10 | +18.18% | 1 | 12 | 47.17% |
| KMX241018P00050000 | 2024-05-31 2:46PM EDT | 50.00 | 0.85 | 0.75 | 0.95 | 0.00 | - | 1 | 105 | 45.97% |
| KMX241018P00055000 | 2024-05-22 3:20PM EDT | 55.00 | 1.45 | 1.30 | 1.55 | 0.00 | - | 13 | 1,415 | 42.55% |
| KMX241018P00060000 | 2024-05-31 3:59PM EDT | 60.00 | 2.40 | 2.35 | 2.50 | -0.55 | -18.64% | 37 | 5,027 | 39.69% |
| KMX241018P00062500 | 2024-05-31 3:55PM EDT | 62.50 | 3.10 | 2.95 | 3.20 | -0.70 | -18.42% | 19 | 43 | 38.79% |
| KMX241018P00065000 | 2024-05-31 3:55PM EDT | 65.00 | 3.90 | 3.80 | 4.00 | -0.90 | -18.75% | 2 | 296 | 37.71% |
| KMX241018P00067500 | 2024-05-30 1:52PM EDT | 67.50 | 5.10 | 4.70 | 4.90 | 0.00 | - | 57 | 114 | 36.41% |
| KMX241018P00070000 | 2024-05-31 3:55PM EDT | 70.00 | 6.00 | 5.80 | 6.00 | -0.30 | -4.76% | 13 | 393 | 35.45% |
| KMX241018P00072500 | 2024-05-31 3:50PM EDT | 72.50 | 7.40 | 7.10 | 7.40 | -0.24 | -3.14% | 1 | 75 | 35.33% |
| KMX241018P00075000 | 2024-05-28 1:40PM EDT | 75.00 | 8.80 | 8.60 | 8.80 | 0.00 | - | 2 | 85 | 34.31% |
| KMX241018P00077500 | 2024-05-31 3:43PM EDT | 77.50 | 10.50 | 8.20 | 11.60 | +1.70 | +19.32% | 5 | 19 | 40.83% |
| KMX241018P00080000 | 2024-05-30 3:00PM EDT | 80.00 | 12.60 | 10.10 | 13.40 | 0.00 | - | 8 | 86 | 40.86% |
| KMX241018P00082500 | 2024-05-30 2:07PM EDT | 82.50 | 14.40 | 13.70 | 15.90 | 0.00 | - | 3 | 70 | 44.76% |
| KMX241018P00085000 | 2024-05-20 12:04PM EDT | 85.00 | 13.59 | 15.10 | 17.30 | 0.00 | - | 4 | 77 | 41.00% |
| KMX241018P00087500 | 2024-05-31 3:31PM EDT | 87.50 | 18.40 | 16.30 | 19.60 | +1.80 | +10.84% | 1 | 62 | 42.77% |
| KMX241018P00090000 | 2024-04-18 9:38AM EDT | 90.00 | 21.60 | 16.10 | 19.00 | 0.00 | - | 5 | 23 | 0.00% |
| KMX241018P00092500 | 2024-04-15 10:07AM EDT | 92.50 | 23.10 | 18.60 | 19.10 | 0.00 | - | 2 | 7 | 0.00% |
| KMX241018P00095000 | 2024-04-01 1:58PM EDT | 95.00 | 14.05 | 25.00 | 28.40 | 0.00 | - | 4 | 0 | 60.88% |
| KMX241018P00105000 | 2024-04-09 9:49AM EDT | 105.00 | 23.00 | 31.90 | 36.00 | 0.00 | - | - | 0 | 50.61% |
© 2024 Yahoo. Tutti i diritti riservati.