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
62.342,88 +326,61 (+0,53%)
CarMax, Inc. (KMX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX260116C00032500 | 2024-04-22 10:42AM EDT | 32.50 | 40.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KMX260116C00035000 | 2024-05-23 1:36PM EDT | 35.00 | 38.40 | 37.40 | 41.60 | 0.00 | - | - | 1 | 64.11% |
| KMX260116C00042500 | 2024-04-29 10:31AM EDT | 42.50 | 34.20 | 30.40 | 31.30 | 0.00 | - | - | 3 | 46.72% |
| KMX260116C00047500 | 2023-10-24 2:30PM EDT | 47.50 | 26.30 | 26.30 | 27.00 | 0.00 | - | - | 6 | 42.53% |
| KMX260116C00050000 | 2024-03-21 11:32AM EDT | 50.00 | 44.20 | 27.00 | 27.90 | 0.00 | - | 1 | 110 | 51.05% |
| KMX260116C00057500 | 2024-02-23 12:40PM EDT | 57.50 | 28.00 | 35.70 | 38.30 | 0.00 | - | 1 | 1 | 99.37% |
| KMX260116C00060000 | 2024-05-31 2:40PM EDT | 60.00 | 21.80 | 20.70 | 24.50 | +3.25 | +17.52% | 1 | 0 | 52.22% |
| KMX260116C00062500 | 2024-05-10 11:28AM EDT | 62.50 | 21.30 | 18.30 | 21.30 | 0.00 | - | 2 | 45 | 51.66% |
| KMX260116C00065000 | 2024-05-31 2:40PM EDT | 65.00 | 18.95 | 17.00 | 19.70 | +0.49 | +2.65% | 1 | 8 | 50.02% |
| KMX260116C00067500 | 2024-05-01 10:17AM EDT | 67.50 | 16.40 | 16.50 | 18.30 | 0.00 | - | 1 | 3 | 48.90% |
| KMX260116C00070000 | 2024-05-09 10:51AM EDT | 70.00 | 17.50 | 14.80 | 17.80 | 0.00 | - | 3 | 23 | 50.31% |
| KMX260116C00072500 | 2024-05-07 10:04AM EDT | 72.50 | 15.90 | 13.20 | 16.30 | 0.00 | - | 1 | 13 | 48.61% |
| KMX260116C00075000 | 2024-05-23 1:43PM EDT | 75.00 | 13.50 | 12.00 | 14.90 | 0.00 | - | 1 | 170 | 47.11% |
| KMX260116C00077500 | 2024-05-15 11:38AM EDT | 77.50 | 16.40 | 11.20 | 13.60 | 0.00 | - | 1 | 13 | 45.78% |
| KMX260116C00080000 | 2024-04-11 9:30AM EDT | 80.00 | 15.30 | 12.40 | 14.00 | 0.00 | - | 5 | 18 | 49.10% |
| KMX260116C00082500 | 2024-04-29 11:03AM EDT | 82.50 | 12.00 | 9.60 | 11.20 | 0.00 | - | 2 | 5 | 43.31% |
| KMX260116C00085000 | 2024-05-16 12:47PM EDT | 85.00 | 12.55 | 8.40 | 11.90 | 0.00 | - | 3 | 121 | 47.21% |
| KMX260116C00087500 | 2024-05-14 11:33AM EDT | 87.50 | 13.12 | 9.50 | 11.20 | 0.00 | - | 1 | 40 | 47.07% |
| KMX260116C00090000 | 2024-05-29 10:27AM EDT | 90.00 | 7.80 | 8.70 | 10.10 | 0.00 | - | 1 | 32 | 45.70% |
| KMX260116C00092500 | 2024-01-23 12:16PM EDT | 92.50 | 9.70 | 11.40 | 11.80 | 0.00 | - | 1 | 3 | 51.55% |
| KMX260116C00095000 | 2024-05-13 1:24PM EDT | 95.00 | 9.80 | 7.40 | 9.90 | 0.00 | - | 1 | 5 | 48.31% |
| KMX260116C00100000 | 2024-05-31 2:41PM EDT | 100.00 | 6.35 | 6.20 | 7.60 | -2.65 | -29.44% | 1 | 9 | 44.52% |
| KMX260116C00105000 | 2024-04-25 10:06AM EDT | 105.00 | 5.00 | 5.10 | 5.70 | 0.00 | - | 3 | 51 | 41.28% |
| KMX260116C00110000 | 2024-05-30 9:45AM EDT | 110.00 | 4.20 | 2.00 | 5.20 | 0.00 | - | 1 | 42 | 41.98% |
| KMX260116C00115000 | 2024-05-28 3:15PM EDT | 115.00 | 3.57 | 3.70 | 4.70 | 0.00 | - | 5 | 86 | 42.43% |
| KMX260116C00120000 | 2024-05-22 2:03PM EDT | 120.00 | 3.40 | 3.10 | 4.00 | 0.00 | - | 2 | 46 | 41.91% |
| KMX260116C00125000 | 2024-05-22 3:51PM EDT | 125.00 | 2.70 | 2.65 | 4.00 | 0.00 | - | 1 | 21 | 43.72% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX260116P00030000 | 2024-05-30 9:30AM EDT | 30.00 | 0.95 | 0.75 | 1.00 | 0.00 | - | 10 | 666 | 47.73% |
| KMX260116P00032500 | 2024-05-29 9:48AM EDT | 32.50 | 1.20 | 0.80 | 2.40 | 0.00 | - | 10 | 224 | 56.42% |
| KMX260116P00035000 | 2024-02-08 1:24PM EDT | 35.00 | 1.95 | 1.45 | 2.85 | 0.00 | - | 1 | 54 | 50.11% |
| KMX260116P00037500 | 2024-05-30 1:35PM EDT | 37.50 | 1.75 | 0.95 | 1.80 | 0.00 | - | 2 | 3 | 43.54% |
| KMX260116P00040000 | 2024-05-03 3:01PM EDT | 40.00 | 2.28 | 1.40 | 2.15 | 0.00 | - | 1 | 287 | 42.33% |
| KMX260116P00042500 | 2024-05-22 2:34PM EDT | 42.50 | 2.50 | 1.70 | 2.60 | 0.00 | - | 1 | 51 | 41.52% |
| KMX260116P00045000 | 2024-05-23 9:52AM EDT | 45.00 | 3.05 | 2.10 | 3.10 | 0.00 | - | 1 | 140 | 40.67% |
| KMX260116P00047500 | 2024-05-28 10:05AM EDT | 47.50 | 3.40 | 3.30 | 4.10 | 0.00 | - | 1 | 46 | 41.92% |
| KMX260116P00050000 | 2024-05-31 2:44PM EDT | 50.00 | 4.10 | 3.90 | 4.90 | +0.10 | +2.50% | 1 | 74 | 41.72% |
| KMX260116P00052500 | 2024-05-23 12:12PM EDT | 52.50 | 4.90 | 4.30 | 5.30 | 0.00 | - | 1 | 118 | 39.65% |
| KMX260116P00055000 | 2024-05-30 11:47AM EDT | 55.00 | 5.54 | 5.30 | 7.60 | 0.00 | - | 1 | 74 | 44.45% |
| KMX260116P00057500 | 2024-05-20 11:32AM EDT | 57.50 | 5.80 | 5.90 | 8.40 | 0.00 | - | 1 | 11 | 43.28% |
| KMX260116P00060000 | 2024-05-23 12:11PM EDT | 60.00 | 7.30 | 6.90 | 9.30 | 0.00 | - | 3 | 55 | 42.29% |
| KMX260116P00062500 | 2024-05-31 3:57PM EDT | 62.50 | 7.90 | 7.80 | 8.40 | -0.40 | -4.82% | 1 | 18 | 35.49% |
| KMX260116P00065000 | 2024-05-23 12:12PM EDT | 65.00 | 9.30 | 6.50 | 11.20 | 0.00 | - | 1 | 54 | 40.16% |
| KMX260116P00067500 | 2024-05-23 12:12PM EDT | 67.50 | 10.40 | 7.80 | 11.20 | 0.00 | - | 1 | 14 | 36.05% |
| KMX260116P00070000 | 2024-05-20 10:48AM EDT | 70.00 | 10.40 | 8.50 | 11.90 | 0.00 | - | 3 | 45 | 33.96% |
| KMX260116P00072500 | 2024-05-16 12:31PM EDT | 72.50 | 11.50 | 11.90 | 13.50 | 0.00 | - | 1 | 17 | 34.25% |
| KMX260116P00075000 | 2024-05-30 12:57PM EDT | 75.00 | 14.00 | 11.40 | 14.00 | 0.00 | - | 1 | 111 | 31.26% |
| KMX260116P00077500 | 2024-04-15 10:52AM EDT | 77.50 | 15.90 | 13.40 | 14.00 | 0.00 | - | 3 | 6 | 26.65% |
| KMX260116P00080000 | 2024-05-20 11:40AM EDT | 80.00 | 15.80 | 14.30 | 18.80 | 0.00 | - | 5 | 94 | 35.31% |
| KMX260116P00082500 | 2024-04-02 2:00PM EDT | 82.50 | 14.00 | 19.20 | 19.60 | 0.00 | - | 2 | 8 | 32.56% |
| KMX260116P00085000 | 2024-05-03 12:33PM EDT | 85.00 | 20.60 | 19.20 | 22.00 | 0.00 | - | 1 | 1 | 34.18% |
| KMX260116P00087500 | 2023-09-11 11:55AM EDT | 87.50 | 18.48 | 22.90 | 23.80 | 0.00 | - | - | 2 | 33.93% |
| KMX260116P00090000 | 2024-04-16 12:14PM EDT | 90.00 | 23.90 | 21.50 | 24.00 | 0.00 | - | 1 | 12 | 28.62% |
| KMX260116P00092500 | 2024-04-18 9:48AM EDT | 92.50 | 26.10 | 23.10 | 23.90 | 0.00 | - | 55 | 56 | 20.87% |
| KMX260116P00100000 | 2024-04-16 10:48AM EDT | 100.00 | 31.80 | 28.20 | 31.50 | 0.00 | - | - | 2 | 24.89% |
| KMX260116P00105000 | 2024-05-31 2:48PM EDT | 105.00 | 35.64 | 34.80 | 37.60 | +2.24 | +6.71% | 1 | 2 | 31.60% |
© 2024 Yahoo. Tutti i diritti riservati.