Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.912,75 +96,83 (+0,26%) Nasdaq
15.628,30 -29,53 (-0,19%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,13 -2,80 (-3,42%) Bitcoin EUR
53.442,45 -2.058,84 (-3,71%)
CarMax, Inc. (KMX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:58PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240517C00042500 | 2024-04-04 3:01PM EDT | 42.50 | 38.10 | 25.00 | 27.20 | 0.00 | - | 1 | 1 | 185.55% |
| KMX240517C00060000 | 2024-04-29 9:30AM EDT | 60.00 | 10.20 | 7.70 | 8.00 | 0.00 | - | 1 | 13 | 51.95% |
| KMX240517C00062500 | 2024-04-30 1:55PM EDT | 62.50 | 6.30 | 5.60 | 5.80 | 0.00 | - | 6 | 36 | 49.81% |
| KMX240517C00065000 | 2024-05-01 2:23PM EDT | 65.00 | 3.50 | 3.50 | 3.70 | -1.00 | -22.22% | 5 | 44 | 41.97% |
| KMX240517C00067500 | 2024-05-01 2:31PM EDT | 67.50 | 2.00 | 1.95 | 2.05 | -0.30 | -13.04% | 43 | 179 | 37.21% |
| KMX240517C00070000 | 2024-05-01 3:15PM EDT | 70.00 | 1.30 | 0.90 | 1.00 | +0.15 | +13.04% | 75 | 787 | 35.25% |
| KMX240517C00072500 | 2024-05-01 3:14PM EDT | 72.50 | 0.55 | 0.35 | 0.45 | +0.10 | +22.22% | 23 | 392 | 35.06% |
| KMX240517C00075000 | 2024-05-01 3:02PM EDT | 75.00 | 0.16 | 0.10 | 0.25 | -0.04 | -20.00% | 122 | 394 | 37.94% |
| KMX240517C00077500 | 2024-05-01 9:48AM EDT | 77.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 215 | 43.75% |
| KMX240517C00080000 | 2024-05-01 1:08PM EDT | 80.00 | 0.03 | 0.00 | 0.10 | -0.05 | -62.50% | 6 | 302 | 44.53% |
| KMX240517C00082500 | 2024-04-19 10:04AM EDT | 82.50 | 0.14 | 0.00 | 0.35 | 0.00 | - | 7 | 373 | 56.35% |
| KMX240517C00085000 | 2024-04-26 1:32PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 1,580 | 50.98% |
| KMX240517C00087500 | 2024-04-22 1:16PM EDT | 87.50 | 0.03 | 0.00 | 2.05 | 0.00 | - | 1 | 169 | 104.10% |
| KMX240517C00090000 | 2024-04-22 1:55PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 116 | 56.25% |
| KMX240517C00092500 | 2024-04-18 11:38AM EDT | 92.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 358 | 60.55% |
| KMX240517C00095000 | 2024-04-29 10:36AM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 321 | 64.84% |
| KMX240517C00100000 | 2024-04-24 10:14AM EDT | 100.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 73.44% |
| KMX240517C00105000 | 2024-04-10 9:54AM EDT | 105.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 80.86% |
| KMX240517C00110000 | 2024-03-27 1:00PM EDT | 110.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 88.28% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240517P00040000 | 2024-04-08 2:19PM EDT | 40.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | - | 2 | 147.46% |
| KMX240517P00050000 | 2024-04-09 9:56AM EDT | 50.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 1 | 125.29% |
| KMX240517P00055000 | 2024-04-11 3:37PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 27 | 56.35% |
| KMX240517P00060000 | 2024-05-01 1:31PM EDT | 60.00 | 0.16 | 0.05 | 0.15 | +0.01 | +6.67% | 4 | 3,388 | 35.84% |
| KMX240517P00062500 | 2024-05-01 11:22AM EDT | 62.50 | 0.40 | 0.25 | 0.30 | +0.08 | +25.00% | 44 | 229 | 31.10% |
| KMX240517P00065000 | 2024-05-01 3:37PM EDT | 65.00 | 0.70 | 0.70 | 0.85 | -0.05 | -6.67% | 317 | 2,083 | 30.91% |
| KMX240517P00067500 | 2024-05-01 3:32PM EDT | 67.50 | 1.50 | 1.60 | 1.70 | -0.10 | -6.25% | 434 | 609 | 27.37% |
| KMX240517P00070000 | 2024-05-01 3:02PM EDT | 70.00 | 2.22 | 2.95 | 3.10 | -0.78 | -26.00% | 374 | 1,114 | 22.27% |
| KMX240517P00072500 | 2024-04-29 11:33AM EDT | 72.50 | 3.30 | 4.90 | 5.10 | 0.00 | - | 11 | 394 | 0.00% |
| KMX240517P00075000 | 2024-05-01 10:33AM EDT | 75.00 | 7.63 | 6.90 | 7.50 | +0.23 | +3.11% | 1 | 501 | 0.00% |
| KMX240517P00077500 | 2024-04-30 3:07PM EDT | 77.50 | 9.30 | 9.40 | 10.10 | 0.00 | - | 1 | 0 | 0.00% |
| KMX240517P00080000 | 2024-04-26 3:50PM EDT | 80.00 | 10.30 | 12.20 | 12.50 | 0.00 | - | 3 | 2 | 0.00% |
| KMX240517P00082500 | 2024-04-24 2:43PM EDT | 82.50 | 12.20 | 13.40 | 15.10 | 0.00 | - | 28 | 1 | 0.00% |
| KMX240517P00085000 | 2024-04-19 1:34PM EDT | 85.00 | 16.68 | 17.20 | 17.50 | 0.00 | - | 6 | 0 | 0.00% |
| KMX240517P00087500 | 2024-04-30 1:00PM EDT | 87.50 | 18.60 | 19.50 | 20.30 | 0.00 | - | 1 | 1 | 60.35% |
| KMX240517P00090000 | 2024-04-19 11:57AM EDT | 90.00 | 20.95 | 22.10 | 22.50 | 0.00 | - | 3 | 0 | 0.00% |
| KMX240517P00092500 | 2024-04-04 3:05PM EDT | 92.50 | 11.30 | 24.50 | 25.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMX240517P00095000 | 2024-04-11 1:18PM EDT | 95.00 | 24.01 | 26.10 | 28.20 | 0.00 | - | - | 0 | 104.00% |
© 2024 Yahoo. Tutti i diritti riservati.