Italia markets closed
Dow Jones
38.654,49 +83,46 (+0,22%) Nasdaq
16.827,76 -0,91 (-0,01%) Nikkei 225
38.837,46 -85,54 (-0,22%) EUR/USD
1,0884 -0,0023 (-0,21%) Bitcoin EUR
64.885,27 +1.376,23 (+2,17%) CMC Crypto 200
1.475,93 +28,77 (+1,99%)
CarMax, Inc. (KMX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:17PM EDT. Mercato aperto.
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 | 27.90 | 30.10 | 0.00 | - | 1 | 1 | 59.91% |
| KMX241018C00045000 | 2024-05-07 1:06PM EDT | 45.00 | 26.60 | 25.80 | 29.00 | 0.00 | - | - | 1 | 68.19% |
| KMX241018C00050000 | 2024-05-29 11:34AM EDT | 50.00 | 19.20 | 22.50 | 23.20 | 0.00 | - | 220 | 204 | 61.06% |
| KMX241018C00055000 | 2024-05-10 11:07AM EDT | 55.00 | 18.70 | 17.60 | 18.50 | 0.00 | - | 1 | 9 | 50.98% |
| KMX241018C00060000 | 2024-05-28 3:15PM EDT | 60.00 | 12.78 | 13.80 | 14.50 | 0.00 | - | 1 | 152 | 50.39% |
| KMX241018C00062500 | 2024-05-28 10:14AM EDT | 62.50 | 11.80 | 12.40 | 12.60 | 0.00 | - | 3 | 21 | 48.06% |
| KMX241018C00065000 | 2024-05-23 10:32AM EDT | 65.00 | 9.50 | 10.60 | 10.90 | 0.00 | - | 2 | 39 | 46.50% |
| KMX241018C00067500 | 2024-05-29 12:58PM EDT | 67.50 | 6.80 | 9.30 | 9.50 | 0.00 | - | 1 | 77 | 46.13% |
| KMX241018C00070000 | 2024-06-04 11:03AM EDT | 70.00 | 7.90 | 7.90 | 8.00 | +0.10 | +1.28% | 5 | 67 | 44.42% |
| KMX241018C00072500 | 2024-06-03 1:23PM EDT | 72.50 | 6.69 | 6.60 | 6.80 | +0.19 | +2.92% | 2 | 45 | 43.79% |
| KMX241018C00075000 | 2024-06-03 1:34PM EDT | 75.00 | 5.50 | 5.50 | 5.70 | 0.00 | - | 6 | 81 | 43.01% |
| KMX241018C00077500 | 2024-06-03 1:01PM EDT | 77.50 | 4.50 | 4.60 | 4.70 | 0.00 | - | 12 | 69 | 42.10% |
| KMX241018C00080000 | 2024-06-04 2:29PM EDT | 80.00 | 3.88 | 3.80 | 4.00 | +0.28 | +7.78% | 5 | 219 | 42.31% |
| KMX241018C00082500 | 2024-06-03 3:53PM EDT | 82.50 | 3.14 | 3.00 | 3.20 | 0.00 | - | 11 | 139 | 41.24% |
| KMX241018C00085000 | 2024-06-03 3:56PM EDT | 85.00 | 2.55 | 2.50 | 2.60 | 0.00 | - | 40 | 436 | 40.78% |
| KMX241018C00087500 | 2024-05-13 10:44AM EDT | 87.50 | 4.19 | 2.05 | 2.15 | 0.00 | - | 55 | 1,260 | 40.77% |
| KMX241018C00090000 | 2024-05-15 10:26AM EDT | 90.00 | 3.00 | 1.65 | 1.80 | 0.00 | - | 2 | 280 | 41.00% |
| KMX241018C00092500 | 2024-05-31 2:47PM EDT | 92.50 | 1.28 | 1.30 | 1.45 | 0.00 | - | 1 | 752 | 40.72% |
| KMX241018C00095000 | 2024-05-31 2:47PM EDT | 95.00 | 1.03 | 1.05 | 1.20 | 0.00 | - | 1 | 64 | 40.87% |
| KMX241018C00100000 | 2024-05-17 10:03AM EDT | 100.00 | 0.95 | 0.65 | 0.80 | 0.00 | - | 1 | 38 | 40.87% |
| KMX241018C00105000 | 2024-05-16 11:00AM EDT | 105.00 | 0.70 | 0.40 | 0.55 | 0.00 | - | 1 | 66 | 41.26% |
| KMX241018C00110000 | 2024-03-21 10:50AM EDT | 110.00 | 3.30 | 0.10 | 0.50 | 0.00 | - | 4 | 5 | 43.95% |
| KMX241018C00115000 | 2024-04-11 9:45AM EDT | 115.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | 1 | 5 | 49.02% |
| KMX241018C00120000 | 2024-04-12 11:28AM EDT | 120.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 1,336 | 50.34% |
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 | 0.15 | 0.20 | 0.00 | - | 1 | 521 | 59.08% |
| KMX241018P00037500 | 2024-06-04 1:30PM EDT | 37.50 | 0.05 | 0.10 | 0.65 | -0.95 | -95.00% | 1 | 3 | 61.91% |
| KMX241018P00040000 | 2024-05-13 12:46PM EDT | 40.00 | 0.25 | 0.20 | 2.25 | 0.00 | - | 3 | 3,501 | 74.80% |
| KMX241018P00045000 | 2024-05-14 10:44AM EDT | 45.00 | 0.46 | 0.05 | 2.45 | 0.00 | - | 4 | 107 | 62.60% |
| KMX241018P00047500 | 2024-06-04 12:35PM EDT | 47.50 | 0.60 | 0.50 | 0.60 | -0.05 | -7.69% | 76 | 13 | 46.44% |
| KMX241018P00050000 | 2024-05-31 2:46PM EDT | 50.00 | 0.85 | 0.70 | 0.80 | 0.00 | - | 1 | 105 | 44.87% |
| KMX241018P00055000 | 2024-05-22 3:20PM EDT | 55.00 | 1.40 | 1.20 | 1.35 | -0.05 | -3.45% | 30 | 1,415 | 41.63% |
| KMX241018P00060000 | 2024-05-31 3:59PM EDT | 60.00 | 2.40 | 2.15 | 2.25 | 0.00 | - | 37 | 5,060 | 38.97% |
| KMX241018P00062500 | 2024-05-31 3:55PM EDT | 62.50 | 3.10 | 2.85 | 2.95 | 0.00 | - | 19 | 43 | 38.37% |
| KMX241018P00065000 | 2024-05-31 3:55PM EDT | 65.00 | 3.90 | 3.60 | 3.70 | 0.00 | - | 2 | 296 | 37.20% |
| KMX241018P00067500 | 2024-05-30 1:52PM EDT | 67.50 | 4.64 | 4.60 | 4.70 | -0.46 | -9.02% | 1 | 114 | 36.73% |
| KMX241018P00070000 | 2024-06-04 11:03AM EDT | 70.00 | 5.80 | 5.70 | 5.80 | -0.10 | -1.69% | 7 | 394 | 35.94% |
| KMX241018P00072500 | 2024-06-04 10:01AM EDT | 72.50 | 6.93 | 6.90 | 7.10 | -0.27 | -3.75% | 1 | 57 | 35.41% |
| KMX241018P00075000 | 2024-06-04 12:27PM EDT | 75.00 | 8.60 | 8.20 | 8.50 | -0.20 | -2.27% | 4 | 85 | 34.57% |
| KMX241018P00077500 | 2024-06-04 2:21PM EDT | 77.50 | 9.90 | 9.80 | 10.00 | -0.20 | -1.98% | 2 | 12 | 33.40% |
| KMX241018P00080000 | 2024-05-30 3:00PM EDT | 80.00 | 12.60 | 11.50 | 11.80 | 0.00 | - | 8 | 86 | 33.17% |
| KMX241018P00082500 | 2024-05-30 2:07PM EDT | 82.50 | 14.40 | 13.50 | 14.10 | 0.00 | - | 3 | 70 | 35.58% |
| KMX241018P00085000 | 2024-06-04 10:51AM EDT | 85.00 | 15.60 | 15.40 | 15.70 | +2.01 | +14.79% | 1 | 77 | 32.23% |
| KMX241018P00087500 | 2024-05-31 3:31PM EDT | 87.50 | 18.40 | 17.40 | 18.30 | 0.00 | - | 1 | 62 | 36.08% |
| 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 | 51.76% |
| KMX241018P00105000 | 2024-04-09 9:49AM EDT | 105.00 | 23.00 | 31.90 | 36.00 | 0.00 | - | - | 0 | 55.42% |
© 2024 Yahoo. Tutti i diritti riservati.