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
58.903,75 -1.238,11 (-2,06%)
CarMax, Inc. (KMX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX241018C00050000 | 2024-04-23 11:59AM EDT | 50.00 | 21.92 | 21.00 | 22.30 | 0.00 | - | 4 | 9 | 52.15% |
| KMX241018C00055000 | 2024-04-19 2:32PM EDT | 55.00 | 16.50 | 16.50 | 19.70 | 0.00 | - | 5 | 5 | 52.71% |
| KMX241018C00060000 | 2024-04-24 10:13AM EDT | 60.00 | 14.50 | 13.90 | 14.20 | 0.00 | - | 57 | 137 | 48.15% |
| KMX241018C00062500 | 2024-02-22 4:45PM EDT | 62.50 | 16.80 | 25.50 | 27.30 | 0.00 | - | 11 | 22 | 128.54% |
| KMX241018C00065000 | 2024-04-24 1:47PM EDT | 65.00 | 11.50 | 10.60 | 10.80 | 0.00 | - | 4 | 39 | 44.86% |
| KMX241018C00067500 | 2024-04-22 2:25PM EDT | 67.50 | 8.50 | 9.10 | 9.30 | 0.00 | - | 40 | 67 | 43.53% |
| KMX241018C00070000 | 2024-04-26 3:59PM EDT | 70.00 | 7.90 | 7.80 | 8.10 | +0.60 | +8.22% | 14 | 30 | 43.23% |
| KMX241018C00072500 | 2024-04-26 12:41PM EDT | 72.50 | 6.80 | 6.60 | 6.80 | +0.02 | +0.29% | 11 | 3 | 41.79% |
| KMX241018C00075000 | 2024-04-26 1:10PM EDT | 75.00 | 5.70 | 5.50 | 5.80 | 0.00 | - | 8 | 21 | 41.33% |
| KMX241018C00077500 | 2024-04-23 9:45AM EDT | 77.50 | 4.15 | 4.60 | 4.80 | 0.00 | - | 21 | 32 | 40.28% |
| KMX241018C00080000 | 2024-04-26 12:06PM EDT | 80.00 | 3.90 | 3.80 | 4.00 | +0.50 | +14.71% | 7 | 86 | 39.73% |
| KMX241018C00082500 | 2024-04-26 11:41AM EDT | 82.50 | 3.20 | 3.10 | 3.30 | +0.50 | +18.52% | 20 | 61 | 39.17% |
| KMX241018C00085000 | 2024-04-26 12:26PM EDT | 85.00 | 2.65 | 2.55 | 2.70 | -0.10 | -3.64% | 20 | 258 | 38.66% |
| KMX241018C00087500 | 2024-04-26 12:23PM EDT | 87.50 | 2.15 | 2.05 | 2.20 | +0.35 | +19.44% | 37 | 1,256 | 38.23% |
| KMX241018C00090000 | 2024-04-17 9:47AM EDT | 90.00 | 1.85 | 1.65 | 1.75 | 0.00 | - | 199 | 228 | 37.62% |
| KMX241018C00092500 | 2024-04-24 9:45AM EDT | 92.50 | 1.30 | 1.30 | 1.40 | 0.00 | - | 1 | 41 | 37.22% |
| KMX241018C00095000 | 2024-04-25 10:23AM EDT | 95.00 | 0.90 | 1.00 | 1.15 | 0.00 | - | 4 | 43 | 37.21% |
| KMX241018C00100000 | 2024-04-26 10:04AM EDT | 100.00 | 0.73 | 0.60 | 0.75 | +0.18 | +32.73% | 5 | 37 | 36.96% |
| KMX241018C00105000 | 2024-04-25 9:32AM EDT | 105.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 1 | 66 | 37.01% |
| KMX241018C00110000 | 2024-03-21 10:50AM EDT | 110.00 | 3.30 | 0.10 | 0.50 | 0.00 | - | 4 | 5 | 40.11% |
| KMX241018C00115000 | 2024-04-11 9:45AM EDT | 115.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | 1 | 5 | 41.21% |
| KMX241018C00120000 | 2024-04-12 11:28AM EDT | 120.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 1 | 1,336 | 41.70% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX241018P00035000 | 2024-04-26 1:12PM EDT | 35.00 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 2 | 509 | 53.52% |
| KMX241018P00037500 | 2024-02-14 10:30AM EDT | 37.50 | 0.65 | 0.05 | 0.55 | 0.00 | - | 1 | 2 | 51.42% |
| KMX241018P00040000 | 2024-04-05 9:30AM EDT | 40.00 | 0.40 | 0.30 | 0.60 | 0.00 | - | 3 | 3,501 | 50.73% |
| KMX241018P00045000 | 2024-04-24 11:32AM EDT | 45.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 20 | 107 | 45.26% |
| KMX241018P00047500 | 2024-04-22 9:41AM EDT | 47.50 | 1.10 | 0.75 | 0.85 | 0.00 | - | 1 | 16 | 43.68% |
| KMX241018P00050000 | 2024-04-19 9:42AM EDT | 50.00 | 1.25 | 1.00 | 1.10 | 0.00 | - | 2 | 104 | 42.16% |
| KMX241018P00055000 | 2024-04-24 11:44AM EDT | 55.00 | 1.70 | 1.70 | 1.85 | 0.00 | - | 24 | 584 | 39.80% |
| KMX241018P00060000 | 2024-04-24 2:37PM EDT | 60.00 | 2.75 | 2.80 | 2.95 | 0.00 | - | 2 | 5,022 | 37.49% |
| KMX241018P00062500 | 2024-04-19 1:15PM EDT | 62.50 | 4.10 | 3.50 | 3.70 | 0.00 | - | 5 | 31 | 36.61% |
| KMX241018P00065000 | 2024-04-26 1:03PM EDT | 65.00 | 4.50 | 4.40 | 4.50 | -0.70 | -13.46% | 8 | 291 | 35.29% |
| KMX241018P00067500 | 2024-04-26 3:03PM EDT | 67.50 | 5.30 | 5.40 | 5.50 | +0.04 | +0.76% | 21 | 52 | 34.38% |
| KMX241018P00070000 | 2024-04-26 3:47PM EDT | 70.00 | 6.60 | 6.50 | 6.70 | -1.00 | -13.16% | 70 | 369 | 33.77% |
| KMX241018P00072500 | 2024-04-26 2:11PM EDT | 72.50 | 7.80 | 7.80 | 8.00 | -0.20 | -2.50% | 55 | 13 | 32.90% |
| KMX241018P00075000 | 2024-04-26 3:47PM EDT | 75.00 | 9.30 | 9.20 | 9.40 | +0.34 | +3.79% | 69 | 16 | 31.79% |
| KMX241018P00077500 | 2024-04-26 11:11AM EDT | 77.50 | 10.80 | 10.80 | 11.00 | -0.30 | -2.70% | 5 | 3 | 30.95% |
| KMX241018P00080000 | 2024-04-11 12:38PM EDT | 80.00 | 12.54 | 12.40 | 12.80 | 0.00 | - | 5 | 13 | 30.46% |
| KMX241018P00082500 | 2024-04-12 3:58PM EDT | 82.50 | 13.63 | 14.30 | 14.70 | 0.00 | - | 10 | 83 | 29.80% |
| KMX241018P00085000 | 2024-04-22 2:20PM EDT | 85.00 | 17.51 | 15.10 | 16.70 | 0.00 | - | 3 | 73 | 29.00% |
| KMX241018P00087500 | 2024-04-04 11:11AM EDT | 87.50 | 11.20 | 16.90 | 19.30 | 0.00 | - | 16 | 27 | 32.39% |
| KMX241018P00090000 | 2024-04-18 9:38AM EDT | 90.00 | 21.60 | 19.40 | 22.60 | 0.00 | - | 5 | 23 | 40.83% |
| KMX241018P00092500 | 2024-04-15 10:07AM EDT | 92.50 | 23.10 | 22.80 | 24.10 | 0.00 | - | 2 | 8 | 35.45% |
| KMX241018P00095000 | 2024-04-01 1:58PM EDT | 95.00 | 14.05 | 23.30 | 27.20 | 0.00 | - | 4 | 0 | 42.68% |
| KMX241018P00105000 | 2024-04-09 9:49AM EDT | 105.00 | 23.00 | 33.30 | 37.20 | 0.00 | - | - | 0 | 50.95% |
