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
62.400,80 +428,59 (+0,69%)
CarMax, Inc. (KMX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240621C00060000 | 2024-05-23 11:12AM EDT | 60.00 | 10.00 | 9.30 | 11.70 | 0.00 | - | 2 | 8 | 80.13% |
| KMX240621C00062500 | 2024-05-29 12:00PM EDT | 62.50 | 6.20 | 7.70 | 9.10 | 0.00 | - | 18 | 46 | 64.75% |
| KMX240621C00065000 | 2024-05-30 11:26AM EDT | 65.00 | 6.37 | 6.80 | 7.10 | 0.00 | - | 4 | 191 | 57.96% |
| KMX240621C00067500 | 2024-05-30 12:38PM EDT | 67.50 | 5.20 | 5.10 | 5.30 | +0.60 | +13.04% | 1 | 169 | 55.52% |
| KMX240621C00070000 | 2024-05-30 3:59PM EDT | 70.00 | 3.60 | 3.70 | 3.90 | 0.00 | - | 352 | 681 | 54.69% |
| KMX240621C00072500 | 2024-05-31 3:58PM EDT | 72.50 | 2.70 | 2.60 | 2.75 | +0.32 | +13.45% | 61 | 875 | 54.03% |
| KMX240621C00075000 | 2024-05-31 3:56PM EDT | 75.00 | 1.85 | 1.75 | 1.90 | +0.30 | +19.35% | 49 | 432 | 53.66% |
| KMX240621C00077500 | 2024-05-31 12:40PM EDT | 77.50 | 1.06 | 1.10 | 1.30 | -0.01 | -0.93% | 12 | 247 | 53.32% |
| KMX240621C00080000 | 2024-05-31 2:16PM EDT | 80.00 | 0.80 | 0.70 | 0.85 | +0.02 | +2.56% | 41 | 690 | 53.32% |
| KMX240621C00082500 | 2024-05-24 12:04PM EDT | 82.50 | 0.37 | 0.50 | 0.60 | 0.00 | - | 1 | 35 | 55.18% |
| KMX240621C00085000 | 2024-05-31 3:39PM EDT | 85.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 11 | 764 | 56.35% |
| KMX240621C00090000 | 2024-05-31 3:39PM EDT | 90.00 | 0.17 | 0.10 | 0.35 | +0.03 | +21.43% | 21 | 66 | 61.43% |
| KMX240621C00095000 | 2024-05-20 1:10PM EDT | 95.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 23 | 33 | 66.80% |
| KMX240621C00100000 | 2024-05-30 11:29AM EDT | 100.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | 1 | 1 | 89.45% |
| KMX240621C00105000 | 2024-05-30 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 103 | 734 | 66.41% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240621P00047500 | 2024-05-10 1:52PM EDT | 47.50 | 0.17 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 106.54% |
| KMX240621P00050000 | 2024-05-22 11:38AM EDT | 50.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 29 | 77.93% |
| KMX240621P00055000 | 2024-05-30 12:30PM EDT | 55.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 16 | 134 | 60.84% |
| KMX240621P00060000 | 2024-05-31 1:42PM EDT | 60.00 | 0.55 | 0.45 | 0.60 | +0.01 | +1.85% | 10 | 3,204 | 56.35% |
| KMX240621P00062500 | 2024-05-31 3:54PM EDT | 62.50 | 0.90 | 0.80 | 1.00 | -0.05 | -5.26% | 53 | 942 | 55.08% |
| KMX240621P00065000 | 2024-05-31 3:58PM EDT | 65.00 | 1.40 | 1.35 | 1.70 | -0.23 | -14.11% | 22 | 2,362 | 54.98% |
| KMX240621P00067500 | 2024-05-31 3:54PM EDT | 67.50 | 2.26 | 2.10 | 2.25 | -0.27 | -10.67% | 27 | 1,008 | 51.27% |
| KMX240621P00070000 | 2024-05-31 3:36PM EDT | 70.00 | 3.50 | 3.20 | 3.40 | -0.30 | -7.89% | 5 | 614 | 51.12% |
| KMX240621P00072500 | 2024-05-31 12:20PM EDT | 72.50 | 5.00 | 4.50 | 4.80 | -0.05 | -0.99% | 1 | 83 | 50.00% |
| KMX240621P00075000 | 2024-05-31 1:59PM EDT | 75.00 | 6.59 | 6.20 | 6.40 | -0.60 | -8.34% | 6 | 594 | 50.93% |
| KMX240621P00077500 | 2024-05-31 9:30AM EDT | 77.50 | 8.44 | 8.10 | 10.10 | -0.16 | -1.86% | 1 | 88 | 65.23% |
| KMX240621P00080000 | 2024-05-31 3:41PM EDT | 80.00 | 10.60 | 9.80 | 10.50 | -0.50 | -4.50% | 15 | 114 | 52.98% |
| KMX240621P00082500 | 2024-05-20 2:24PM EDT | 82.50 | 10.30 | 11.40 | 13.10 | 0.00 | - | - | 6 | 63.28% |
| KMX240621P00085000 | 2024-05-13 3:13PM EDT | 85.00 | 10.80 | 14.60 | 16.60 | 0.00 | - | 1 | 1 | 70.80% |
| KMX240621P00095000 | 2024-05-14 9:35AM EDT | 95.00 | 17.60 | 23.30 | 26.80 | 0.00 | - | 1 | 1 | 76.37% |
© 2024 Yahoo. Tutti i diritti riservati.