Italia markets closed
Dow Jones
38.846,07 +47,08 (+0,12%) Nasdaq
17.180,06 +46,93 (+0,27%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0764 -0,0040 (-0,37%) Bitcoin EUR
64.962,61 +205,77 (+0,32%) CMC Crypto 200
1.447,25 +0,58 (+0,04%)
CarMax, Inc. (KMX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:50PM EDT. Mercato aperto.
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 | 37.50 | 39.10 | 0.00 | - | - | 1 | 62.31% |
| KMX260116C00042500 | 2024-04-29 10:31AM EDT | 42.50 | 34.20 | 30.40 | 31.30 | 0.00 | - | - | 3 | 51.29% |
| KMX260116C00047500 | 2023-10-24 2:30PM EDT | 47.50 | 26.30 | 26.30 | 27.00 | 0.00 | - | - | 6 | 46.35% |
| KMX260116C00050000 | 2024-03-21 11:32AM EDT | 50.00 | 44.20 | 27.00 | 27.90 | 0.00 | - | 1 | 110 | 54.42% |
| KMX260116C00057500 | 2024-02-23 12:40PM EDT | 57.50 | 28.00 | 35.70 | 38.30 | 0.00 | - | 1 | 1 | 102.97% |
| KMX260116C00060000 | 2024-06-10 9:52AM EDT | 60.00 | 21.00 | 20.80 | 21.40 | -0.80 | -3.67% | 1 | 6 | 50.84% |
| KMX260116C00062500 | 2024-05-10 11:28AM EDT | 62.50 | 21.30 | 17.60 | 19.90 | 0.00 | - | 1 | 45 | 49.63% |
| KMX260116C00065000 | 2024-06-10 9:57AM EDT | 65.00 | 18.00 | 18.10 | 18.60 | -0.95 | -5.01% | 1 | 8 | 48.91% |
| KMX260116C00067500 | 2024-06-10 9:54AM EDT | 67.50 | 16.90 | 15.60 | 17.30 | +0.50 | +3.05% | 1 | 3 | 48.05% |
| KMX260116C00070000 | 2024-05-09 10:51AM EDT | 70.00 | 17.50 | 15.50 | 18.00 | 0.00 | - | 1 | 23 | 53.03% |
| KMX260116C00072500 | 2024-06-05 1:53PM EDT | 72.50 | 16.30 | 14.50 | 14.90 | 0.00 | - | 16 | 25 | 46.51% |
| KMX260116C00075000 | 2024-05-23 1:43PM EDT | 75.00 | 13.50 | 13.40 | 15.30 | 0.00 | - | 1 | 170 | 50.17% |
| KMX260116C00077500 | 2024-05-15 11:38AM EDT | 77.50 | 16.40 | 12.40 | 12.90 | 0.00 | - | 1 | 13 | 45.58% |
| KMX260116C00080000 | 2024-04-11 9:30AM EDT | 80.00 | 15.30 | 12.40 | 14.00 | 0.00 | - | 5 | 18 | 50.90% |
| KMX260116C00082500 | 2024-04-29 11:03AM EDT | 82.50 | 12.00 | 9.60 | 11.20 | 0.00 | - | 2 | 5 | 44.95% |
| KMX260116C00085000 | 2024-05-16 12:47PM EDT | 85.00 | 12.55 | 9.80 | 10.20 | 0.00 | - | 3 | 121 | 44.01% |
| KMX260116C00087500 | 2024-05-14 11:33AM EDT | 87.50 | 13.12 | 9.00 | 10.70 | 0.00 | - | 1 | 40 | 47.25% |
| KMX260116C00090000 | 2024-06-06 12:37PM EDT | 90.00 | 9.15 | 8.20 | 9.40 | 0.00 | - | 2 | 34 | 45.22% |
| KMX260116C00092500 | 2024-01-23 12:16PM EDT | 92.50 | 9.70 | 11.40 | 11.80 | 0.00 | - | 1 | 3 | 53.17% |
| KMX260116C00095000 | 2024-05-13 1:24PM EDT | 95.00 | 9.80 | 6.90 | 8.00 | 0.00 | - | 1 | 5 | 44.25% |
| KMX260116C00100000 | 2024-05-31 2:41PM EDT | 100.00 | 6.35 | 5.90 | 6.30 | 0.00 | - | 1 | 10 | 41.90% |
| KMX260116C00105000 | 2024-06-10 1:28PM EDT | 105.00 | 5.10 | 4.90 | 5.30 | +0.10 | +2.00% | 23 | 51 | 41.21% |
| KMX260116C00110000 | 2024-05-30 9:45AM EDT | 110.00 | 4.20 | 4.10 | 6.20 | 0.00 | - | 1 | 42 | 46.47% |
| KMX260116C00115000 | 2024-06-06 10:09AM EDT | 115.00 | 4.30 | 3.50 | 3.80 | 0.00 | - | 7 | 92 | 40.34% |
| KMX260116C00120000 | 2024-06-10 12:05PM EDT | 120.00 | 3.00 | 2.90 | 3.30 | -0.40 | -11.76% | 1 | 46 | 40.33% |
| KMX260116C00125000 | 2024-06-10 1:43PM EDT | 125.00 | 2.60 | 2.45 | 2.80 | -0.06 | -2.26% | 10 | 57 | 40.02% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX260116P00030000 | 2024-06-10 11:58AM EDT | 30.00 | 0.90 | 0.65 | 1.20 | +0.05 | +5.88% | 1 | 766 | 49.88% |
| KMX260116P00032500 | 2024-06-07 3:58PM EDT | 32.50 | 1.25 | 1.10 | 1.25 | 0.00 | - | 1 | 225 | 46.27% |
| KMX260116P00035000 | 2024-02-08 1:24PM EDT | 35.00 | 1.95 | 1.45 | 2.85 | 0.00 | - | 1 | 54 | 54.98% |
| KMX260116P00037500 | 2024-06-10 2:31PM EDT | 37.50 | 1.75 | 1.70 | 1.80 | -0.05 | -2.78% | 4 | 5 | 43.31% |
| KMX260116P00040000 | 2024-05-03 3:01PM EDT | 40.00 | 2.28 | 1.40 | 2.15 | 0.00 | - | 1 | 287 | 42.07% |
| KMX260116P00042500 | 2024-06-06 10:12AM EDT | 42.50 | 2.45 | 2.30 | 2.65 | 0.00 | - | 1 | 51 | 41.50% |
| KMX260116P00045000 | 2024-06-07 9:45AM EDT | 45.00 | 3.00 | 1.95 | 3.20 | 0.00 | - | 12 | 152 | 40.86% |
| KMX260116P00047500 | 2024-05-28 10:05AM EDT | 47.50 | 3.40 | 3.50 | 3.70 | 0.00 | - | 1 | 46 | 39.68% |
| KMX260116P00050000 | 2024-05-31 2:44PM EDT | 50.00 | 4.10 | 4.10 | 4.40 | 0.00 | - | 1 | 75 | 39.18% |
| KMX260116P00052500 | 2024-05-23 12:12PM EDT | 52.50 | 4.90 | 4.80 | 5.00 | 0.00 | - | 1 | 118 | 38.00% |
| KMX260116P00055000 | 2024-06-10 9:45AM EDT | 55.00 | 5.70 | 5.50 | 5.80 | +0.16 | +2.89% | 1 | 74 | 37.38% |
| KMX260116P00057500 | 2024-05-20 11:32AM EDT | 57.50 | 5.80 | 6.30 | 6.70 | 0.00 | - | 1 | 11 | 36.87% |
| KMX260116P00060000 | 2024-06-04 10:35AM EDT | 60.00 | 7.10 | 7.00 | 7.60 | 0.00 | - | 11 | 66 | 36.11% |
| KMX260116P00062500 | 2024-06-03 9:30AM EDT | 62.50 | 7.75 | 8.20 | 8.70 | 0.00 | - | 10 | 28 | 35.77% |
| KMX260116P00065000 | 2024-05-23 12:12PM EDT | 65.00 | 9.30 | 8.10 | 9.60 | 0.00 | - | 1 | 54 | 34.58% |
| KMX260116P00067500 | 2024-05-23 12:12PM EDT | 67.50 | 10.40 | 10.30 | 10.60 | 0.00 | - | 1 | 14 | 33.50% |
| KMX260116P00070000 | 2024-05-20 10:48AM EDT | 70.00 | 10.40 | 11.50 | 11.90 | 0.00 | - | 3 | 45 | 33.09% |
| KMX260116P00072500 | 2024-05-16 12:31PM EDT | 72.50 | 11.50 | 12.70 | 14.00 | 0.00 | - | 1 | 17 | 34.76% |
| KMX260116P00075000 | 2024-05-30 12:57PM EDT | 75.00 | 14.00 | 14.10 | 14.60 | 0.00 | - | 1 | 111 | 31.90% |
| KMX260116P00077500 | 2024-04-15 10:52AM EDT | 77.50 | 15.90 | 13.40 | 14.00 | 0.00 | - | 3 | 6 | 25.36% |
| KMX260116P00080000 | 2024-05-20 11:40AM EDT | 80.00 | 15.80 | 17.00 | 17.40 | 0.00 | - | 5 | 94 | 30.12% |
| KMX260116P00082500 | 2024-04-02 2:00PM EDT | 82.50 | 14.00 | 19.20 | 19.60 | 0.00 | - | 2 | 8 | 31.24% |
| KMX260116P00085000 | 2024-05-03 12:33PM EDT | 85.00 | 20.60 | 19.20 | 22.00 | 0.00 | - | 1 | 1 | 32.81% |
| KMX260116P00087500 | 2023-09-11 11:55AM EDT | 87.50 | 18.48 | 22.90 | 23.80 | 0.00 | - | - | 2 | 32.45% |
| KMX260116P00090000 | 2024-04-16 12:14PM EDT | 90.00 | 23.90 | 21.50 | 24.00 | 0.00 | - | 1 | 12 | 26.67% |
| KMX260116P00092500 | 2024-04-18 9:48AM EDT | 92.50 | 26.10 | 23.10 | 23.90 | 0.00 | - | 55 | 56 | 17.14% |
| KMX260116P00100000 | 2024-04-16 10:48AM EDT | 100.00 | 31.80 | 28.20 | 31.50 | 0.00 | - | - | 2 | 20.97% |
| KMX260116P00105000 | 2024-05-31 2:48PM EDT | 105.00 | 35.64 | 36.10 | 36.60 | 0.00 | - | 1 | 3 | 23.56% |
© 2024 Yahoo. Tutti i diritti riservati.