Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.820,33 -1.337,52 (-2,22%)
CarMax, Inc. (KMX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240719C00037500 | 2023-10-25 1:51PM EDT | 37.50 | 26.20 | 28.30 | 30.60 | 0.00 | - | - | 0 | 0.00% |
| KMX240719C00040000 | 2023-10-25 2:51PM EDT | 40.00 | 24.10 | 26.30 | 26.90 | 0.00 | - | - | 0 | 0.00% |
| KMX240719C00045000 | 2023-12-13 4:00PM EDT | 45.00 | 27.70 | 26.10 | 28.50 | 0.00 | - | 1 | 6 | 101.49% |
| KMX240719C00047500 | 2023-10-26 10:02AM EDT | 47.50 | 17.70 | 20.30 | 21.60 | 0.00 | - | - | 0 | 0.00% |
| KMX240719C00050000 | 2024-04-11 2:42PM EDT | 50.00 | 21.96 | 18.80 | 21.10 | 0.00 | - | 3 | 18 | 67.38% |
| KMX240719C00052500 | 2023-12-01 11:49AM EDT | 52.50 | 16.80 | 26.60 | 27.80 | 0.00 | - | 71 | 78 | 152.66% |
| KMX240719C00055000 | 2024-04-10 2:22PM EDT | 55.00 | 25.50 | 14.00 | 16.20 | 0.00 | - | 4 | 34 | 54.42% |
| KMX240719C00057500 | 2024-04-11 2:42PM EDT | 57.50 | 15.21 | 11.70 | 13.90 | 0.00 | - | 3 | 53 | 49.76% |
| KMX240719C00060000 | 2024-04-22 10:50AM EDT | 60.00 | 10.50 | 9.80 | 11.90 | 0.00 | - | 13 | 404 | 47.83% |
| KMX240719C00062500 | 2024-04-24 10:30AM EDT | 62.50 | 10.30 | 9.70 | 10.00 | 0.00 | - | 1 | 69 | 45.83% |
| KMX240719C00065000 | 2024-04-22 2:25PM EDT | 65.00 | 7.20 | 6.80 | 8.20 | 0.00 | - | 40 | 180 | 43.64% |
| KMX240719C00067500 | 2024-04-24 12:00PM EDT | 67.50 | 6.90 | 5.10 | 6.50 | 0.00 | - | 1 | 228 | 41.16% |
| KMX240719C00070000 | 2024-04-25 9:57AM EDT | 70.00 | 4.25 | 5.00 | 5.20 | 0.00 | - | 1 | 349 | 40.50% |
| KMX240719C00072500 | 2024-04-26 11:31AM EDT | 72.50 | 4.00 | 3.80 | 4.00 | +0.40 | +11.11% | 3 | 349 | 39.26% |
| KMX240719C00075000 | 2024-04-26 12:29PM EDT | 75.00 | 3.00 | 2.90 | 3.00 | +0.50 | +20.00% | 135 | 1,610 | 38.15% |
| KMX240719C00077500 | 2024-04-26 2:52PM EDT | 77.50 | 2.30 | 2.10 | 2.25 | +0.50 | +27.78% | 1 | 138 | 37.67% |
| KMX240719C00080000 | 2024-04-25 10:46AM EDT | 80.00 | 1.30 | 0.85 | 1.60 | 0.00 | - | 227 | 480 | 36.72% |
| KMX240719C00082500 | 2024-04-26 11:36AM EDT | 82.50 | 1.15 | 1.05 | 1.15 | +0.25 | +27.78% | 3 | 294 | 36.35% |
| KMX240719C00085000 | 2024-04-26 10:07AM EDT | 85.00 | 0.80 | 0.70 | 0.80 | +0.20 | +33.33% | 17 | 565 | 35.86% |
| KMX240719C00087500 | 2024-04-26 10:07AM EDT | 87.50 | 0.55 | 0.45 | 0.60 | -0.05 | -8.33% | 17 | 460 | 36.33% |
| KMX240719C00090000 | 2024-04-24 10:01AM EDT | 90.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 1 | 259 | 35.79% |
| KMX240719C00092500 | 2024-04-23 9:47AM EDT | 92.50 | 0.22 | 0.20 | 0.30 | 0.00 | - | 1 | 52 | 36.33% |
| KMX240719C00095000 | 2024-04-24 11:50AM EDT | 95.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 123 | 36.04% |
| KMX240719C00100000 | 2024-04-16 1:27PM EDT | 100.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 310 | 43.80% |
| KMX240719C00105000 | 2024-04-08 10:42AM EDT | 105.00 | 1.40 | 0.00 | 0.25 | 0.00 | - | 5 | 70 | 46.78% |
| KMX240719C00110000 | 2024-04-11 12:08PM EDT | 110.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 35 | 49.02% |
| KMX240719C00115000 | 2024-03-05 11:41AM EDT | 115.00 | 0.63 | 0.45 | 0.60 | 0.00 | - | 1 | 20 | 62.70% |
| KMX240719C00120000 | 2024-03-21 11:04AM EDT | 120.00 | 0.59 | 0.00 | 0.50 | 0.00 | - | 1 | 39 | 58.40% |
| KMX240719C00125000 | 2024-04-11 3:44PM EDT | 125.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 54.10% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240719P00030000 | 2024-04-23 10:33AM EDT | 30.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 286 | 81.64% |
| KMX240719P00032500 | 2024-02-09 10:30AM EDT | 32.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 74.61% |
| KMX240719P00035000 | 2024-04-12 12:08PM EDT | 35.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 248 | 67.97% |
| KMX240719P00037500 | 2024-02-08 1:59PM EDT | 37.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 122 | 65.72% |
| KMX240719P00040000 | 2024-04-11 3:05PM EDT | 40.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 85 | 59.57% |
| KMX240719P00042500 | 2023-12-01 11:54AM EDT | 42.50 | 1.50 | 0.40 | 0.60 | 0.00 | - | 2 | 325 | 67.97% |
| KMX240719P00045000 | 2024-04-16 2:14PM EDT | 45.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 2 | 146 | 53.03% |
| KMX240719P00047500 | 2024-04-26 2:22PM EDT | 47.50 | 0.30 | 0.10 | 0.35 | 0.00 | - | 4 | 115 | 50.78% |
| KMX240719P00050000 | 2024-04-24 11:28AM EDT | 50.00 | 0.29 | 0.30 | 0.45 | 0.00 | - | 4 | 131 | 47.80% |
| KMX240719P00052500 | 2024-04-24 11:28AM EDT | 52.50 | 0.45 | 0.45 | 0.60 | 0.00 | - | 4 | 94 | 45.31% |
| KMX240719P00055000 | 2024-04-25 2:06PM EDT | 55.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | 5 | 476 | 42.92% |
| KMX240719P00057500 | 2024-04-25 1:31PM EDT | 57.50 | 1.15 | 0.95 | 1.10 | 0.00 | - | 30 | 385 | 41.09% |
| KMX240719P00060000 | 2024-04-26 3:29PM EDT | 60.00 | 1.35 | 1.35 | 1.45 | -0.30 | -18.18% | 34 | 539 | 38.79% |
| KMX240719P00062500 | 2024-04-26 12:33PM EDT | 62.50 | 1.95 | 1.90 | 2.05 | -0.40 | -17.02% | 4 | 562 | 37.93% |
| KMX240719P00065000 | 2024-04-26 12:35PM EDT | 65.00 | 2.65 | 2.55 | 2.70 | -0.55 | -17.19% | 15 | 1,529 | 36.08% |
| KMX240719P00067500 | 2024-04-26 3:16PM EDT | 67.50 | 3.35 | 3.40 | 3.60 | -0.65 | -16.25% | 5 | 249 | 34.88% |
| KMX240719P00070000 | 2024-04-26 11:38AM EDT | 70.00 | 4.70 | 4.60 | 4.80 | -0.10 | -2.08% | 126 | 533 | 34.42% |
| KMX240719P00072500 | 2024-04-24 1:08PM EDT | 72.50 | 5.50 | 5.90 | 6.10 | 0.00 | - | 2 | 157 | 33.11% |
| KMX240719P00075000 | 2024-04-26 12:08PM EDT | 75.00 | 7.50 | 7.40 | 7.70 | -0.10 | -1.32% | 9 | 262 | 32.47% |
| KMX240719P00077500 | 2024-04-23 1:21PM EDT | 77.50 | 9.10 | 8.00 | 10.60 | 0.00 | - | 4 | 98 | 41.38% |
| KMX240719P00080000 | 2024-04-25 12:50PM EDT | 80.00 | 12.10 | 11.10 | 11.40 | 0.00 | - | 11 | 306 | 30.49% |
| KMX240719P00082500 | 2024-04-26 2:01PM EDT | 82.50 | 13.20 | 12.00 | 14.90 | -0.40 | -2.94% | 1 | 176 | 44.92% |
| KMX240719P00085000 | 2024-04-11 1:27PM EDT | 85.00 | 14.40 | 14.60 | 16.80 | 0.00 | - | 21 | 119 | 42.97% |
| KMX240719P00087500 | 2024-04-15 10:12AM EDT | 87.50 | 18.20 | 15.80 | 18.80 | 0.00 | - | 3 | 3 | 40.58% |
| KMX240719P00090000 | 2024-04-12 9:45AM EDT | 90.00 | 18.30 | 19.00 | 22.30 | 0.00 | - | 1 | 1 | 55.81% |
| KMX240719P00092500 | 2024-04-26 10:30AM EDT | 92.50 | 22.90 | 22.10 | 23.90 | +8.40 | +57.93% | 2 | 2 | 48.46% |
| KMX240719P00095000 | 2024-04-11 10:07AM EDT | 95.00 | 25.50 | 23.30 | 27.20 | 0.00 | - | 2 | 0 | 61.57% |
| KMX240719P00100000 | 2024-04-08 10:29AM EDT | 100.00 | 18.10 | 28.30 | 32.20 | 0.00 | - | 3 | 0 | 67.80% |
| KMX240719P00105000 | 2023-09-25 2:08PM EDT | 105.00 | 28.30 | 43.90 | 45.20 | 0.00 | - | 24 | 0 | 139.51% |
| KMX240719P00110000 | 2023-09-26 1:41PM EDT | 110.00 | 32.60 | 49.20 | 49.90 | 0.00 | - | 6 | 0 | 145.95% |
| KMX240719P00115000 | 2023-07-11 3:26PM EDT | 115.00 | 31.50 | 32.10 | 32.70 | 0.00 | - | 1 | 25 | 0.00% |
| KMX240719P00120000 | 2023-06-22 2:48PM EDT | 120.00 | 42.00 | 36.10 | 37.30 | 0.00 | - | - | 18 | 0.00% |
| KMX240719P00125000 | 2023-12-01 2:48PM EDT | 125.00 | 58.80 | 46.80 | 49.20 | 0.00 | - | 1 | 0 | 0.00% |
