Italia markets close in 3 hours 27 minutes
FTSE MIB
33.538,95 +318,64 (+0,96%) Dow Jones
38.834,86 +56,76 (+0,15%) Nasdaq
17.862,23 +5,21 (+0,03%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
81,73 +0,16 (+0,20%) Bitcoin EUR
61.751,06 +929,79 (+1,53%)
KB Home (KBH)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH250117C00015000 | 2023-11-08 10:55AM EDT | 15.00 | 37.20 | 41.60 | 43.60 | 0.00 | - | 1 | 10 | 0.00% |
| KBH250117C00018000 | 2023-02-08 12:35PM EDT | 18.00 | 21.53 | 18.20 | 19.00 | 0.00 | - | 10 | 11 | 0.00% |
| KBH250117C00020000 | 2023-07-26 3:39PM EDT | 20.00 | 34.90 | 28.80 | 29.40 | 0.00 | - | 10 | 18 | 0.00% |
| KBH250117C00023000 | 2023-03-15 3:55PM EDT | 23.00 | 14.73 | 18.60 | 19.30 | 0.00 | - | 13 | 13 | 0.00% |
| KBH250117C00025000 | 2024-04-08 3:56PM EDT | 25.00 | 41.80 | 43.80 | 46.00 | 0.00 | - | 2 | 1,009 | 110.16% |
| KBH250117C00027000 | 2024-01-16 4:30PM EDT | 27.00 | 34.00 | 34.60 | 38.40 | 0.00 | - | 1 | 1 | 0.00% |
| KBH250117C00030000 | 2024-05-06 2:17PM EDT | 30.00 | 41.39 | 38.90 | 42.60 | 0.00 | - | 1 | 46 | 104.61% |
| KBH250117C00032000 | 2024-04-17 1:19PM EDT | 32.00 | 30.39 | 40.20 | 43.60 | 0.00 | - | 3 | 10 | 133.40% |
| KBH250117C00035000 | 2024-06-18 12:19PM EDT | 35.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| KBH250117C00037000 | 2024-02-02 11:24AM EDT | 37.00 | 24.20 | 31.40 | 33.70 | 0.00 | - | 2 | 30 | 68.12% |
| KBH250117C00040000 | 2024-06-14 3:11PM EDT | 40.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,378 | 0.00% |
| KBH250117C00042000 | 2024-06-18 11:39AM EDT | 42.00 | 27.74 | 0.00 | 0.00 | 0.00 | - | 5 | 119 | 0.00% |
| KBH250117C00045000 | 2024-06-17 12:45PM EDT | 45.00 | 25.93 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| KBH250117C00050000 | 2024-05-08 9:32AM EDT | 50.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,076 | 0.00% |
| KBH250117C00055000 | 2024-06-17 9:30AM EDT | 55.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 9 | 551 | 0.00% |
| KBH250117C00060000 | 2024-06-10 12:13PM EDT | 60.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 0.00% |
| KBH250117C00065000 | 2024-06-18 3:52PM EDT | 65.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 26 | 160 | 0.00% |
| KBH250117C00070000 | 2024-06-17 1:29PM EDT | 70.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 25 | 436 | 0.78% |
| KBH250117C00075000 | 2024-06-18 3:06PM EDT | 75.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 43 | 637 | 3.13% |
| KBH250117C00080000 | 2024-06-18 3:57PM EDT | 80.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 1,590 | 6.25% |
| KBH250117C00085000 | 2024-06-04 2:45PM EDT | 85.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 254 | 6.25% |
| KBH250117C00090000 | 2024-06-18 3:54PM EDT | 90.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 30 | 144 | 6.25% |
| KBH250117C00095000 | 2024-06-18 3:38PM EDT | 95.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| KBH250117C00100000 | 2024-04-23 12:05PM EDT | 100.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| KBH250117C00105000 | 2024-06-17 10:11AM EDT | 105.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 12.50% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH250117P00015000 | 2024-06-05 10:55AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 4,421 | 50.00% |
| KBH250117P00018000 | 2023-12-12 11:46AM EDT | 18.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 20 | 5,015 | 84.18% |
| KBH250117P00020000 | 2023-11-13 4:06PM EDT | 20.00 | 0.55 | 0.05 | 1.80 | 0.00 | - | 1 | 38 | 109.86% |
| KBH250117P00023000 | 2023-11-01 10:36AM EDT | 23.00 | 0.90 | 0.05 | 1.50 | 0.00 | - | 2 | 210 | 94.19% |
| KBH250117P00025000 | 2024-05-16 2:44PM EDT | 25.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 4,458 | 71.09% |
| KBH250117P00027000 | 2024-04-04 3:50PM EDT | 27.00 | 0.29 | 0.05 | 2.15 | 0.00 | - | 11 | 186 | 88.77% |
| KBH250117P00030000 | 2024-04-01 10:23AM EDT | 30.00 | 0.47 | 0.05 | 0.80 | 0.00 | - | 1 | 1,642 | 64.31% |
| KBH250117P00032000 | 2024-05-20 12:07PM EDT | 32.00 | 0.15 | 0.10 | 0.60 | 0.00 | - | 7 | 1,245 | 57.52% |
| KBH250117P00035000 | 2024-06-12 1:13PM EDT | 35.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 4,441 | 25.00% |
| KBH250117P00037000 | 2024-05-21 2:05PM EDT | 37.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 250 | 12.50% |
| KBH250117P00040000 | 2024-04-17 2:04PM EDT | 40.00 | 1.02 | 0.15 | 0.75 | 0.00 | - | 2 | 494 | 50.34% |
| KBH250117P00042000 | 2024-06-07 9:34AM EDT | 42.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 7 | 1,793 | 12.50% |
| KBH250117P00045000 | 2024-06-18 3:50PM EDT | 45.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11 | 722 | 12.50% |
| KBH250117P00050000 | 2024-06-18 3:54PM EDT | 50.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 31 | 1,820 | 12.50% |
| KBH250117P00055000 | 2024-06-18 1:40PM EDT | 55.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 4 | 1,098 | 6.25% |
| KBH250117P00060000 | 2024-06-18 10:24AM EDT | 60.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 2 | 308 | 3.13% |
| KBH250117P00065000 | 2024-06-18 12:49PM EDT | 65.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 27 | 3,150 | 1.56% |
| KBH250117P00070000 | 2024-06-18 3:05PM EDT | 70.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 2 | 363 | 0.00% |
| KBH250117P00075000 | 2024-06-18 11:51AM EDT | 75.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 195 | 0.00% |
| KBH250117P00080000 | 2024-05-15 9:30AM EDT | 80.00 | 12.00 | 13.10 | 14.20 | 0.00 | - | 2 | 96 | 29.29% |
| KBH250117P00085000 | 2024-06-05 12:41PM EDT | 85.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| KBH250117P00090000 | 2024-05-13 10:34AM EDT | 90.00 | 20.50 | 20.90 | 22.00 | 0.00 | - | 1 | 8 | 16.50% |
| KBH250117P00095000 | 2024-05-17 10:48AM EDT | 95.00 | 22.60 | 24.60 | 28.80 | 0.00 | - | 1 | 1 | 41.17% |
© 2024 Yahoo. Tutti i diritti riservati.