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
58.858,12 -1.419,24 (-2,35%)
CarMax, Inc. (KMX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX250117C00027500 | 2023-04-14 11:24AM EDT | 27.50 | 45.90 | 46.50 | 48.30 | 0.00 | - | - | 1 | 133.52% |
| KMX250117C00030000 | 2023-09-28 12:34PM EDT | 30.00 | 44.90 | 33.40 | 34.00 | 0.00 | - | 1 | 7 | 0.00% |
| KMX250117C00032500 | 2022-12-02 3:56PM EDT | 32.50 | 42.90 | 34.50 | 36.30 | 0.00 | - | 1 | 2 | 0.00% |
| KMX250117C00035000 | 2023-05-25 1:08PM EDT | 35.00 | 41.30 | 54.90 | 56.30 | 0.00 | - | 1 | 6 | 247.00% |
| KMX250117C00040000 | 2023-09-28 2:01PM EDT | 40.00 | 36.10 | 25.60 | 26.20 | 0.00 | - | 2 | 17 | 0.00% |
| KMX250117C00042500 | 2024-01-24 11:17AM EDT | 42.50 | 30.30 | 33.10 | 35.70 | 0.00 | - | 1 | 8 | 97.00% |
| KMX250117C00045000 | 2023-12-01 12:52PM EDT | 45.00 | 26.10 | 35.00 | 37.20 | 0.00 | - | 1 | 8 | 117.22% |
| KMX250117C00047500 | 2024-04-18 1:51PM EDT | 47.50 | 24.20 | 25.00 | 25.80 | 0.00 | - | 1 | 11 | 56.37% |
| KMX250117C00050000 | 2024-04-19 10:26AM EDT | 50.00 | 22.40 | 21.70 | 24.40 | 0.00 | - | 1 | 41 | 52.27% |
| KMX250117C00052500 | 2024-04-18 1:50PM EDT | 52.50 | 20.30 | 20.60 | 21.70 | 0.00 | - | 3 | 12 | 51.03% |
| KMX250117C00055000 | 2024-04-19 2:06PM EDT | 55.00 | 18.40 | 18.80 | 19.80 | 0.00 | - | 1 | 33 | 52.52% |
| KMX250117C00057500 | 2024-04-25 10:55AM EDT | 57.50 | 16.50 | 17.00 | 18.00 | 0.00 | - | 1 | 50 | 50.93% |
| KMX250117C00060000 | 2024-04-25 9:49AM EDT | 60.00 | 14.90 | 14.10 | 16.30 | 0.00 | - | 1 | 257 | 49.55% |
| KMX250117C00062500 | 2024-04-19 11:03AM EDT | 62.50 | 13.70 | 12.60 | 14.60 | 0.00 | - | 6 | 102 | 47.86% |
| KMX250117C00065000 | 2024-04-23 2:09PM EDT | 65.00 | 12.85 | 11.00 | 13.00 | 0.00 | - | 1 | 109 | 46.33% |
| KMX250117C00067500 | 2024-04-25 9:54AM EDT | 67.50 | 10.20 | 9.50 | 11.60 | 0.00 | - | 1 | 48 | 45.35% |
| KMX250117C00070000 | 2024-04-23 9:54AM EDT | 70.00 | 9.80 | 8.60 | 10.30 | 0.00 | - | 3 | 191 | 44.45% |
| KMX250117C00072500 | 2024-04-23 3:50PM EDT | 72.50 | 9.00 | 7.80 | 9.00 | 0.00 | - | 9 | 290 | 43.18% |
| KMX250117C00075000 | 2024-04-26 12:31PM EDT | 75.00 | 7.91 | 7.70 | 7.90 | +0.01 | +0.13% | 4 | 622 | 42.41% |
| KMX250117C00077500 | 2024-04-19 10:06AM EDT | 77.50 | 6.54 | 6.70 | 6.90 | 0.00 | - | 7 | 99 | 41.69% |
| KMX250117C00080000 | 2024-04-26 1:06PM EDT | 80.00 | 5.91 | 5.80 | 7.60 | 0.00 | - | 1 | 264 | 47.90% |
| KMX250117C00082500 | 2024-04-25 10:08AM EDT | 82.50 | 4.60 | 5.00 | 5.20 | 0.00 | - | 2 | 114 | 40.47% |
| KMX250117C00085000 | 2024-04-23 10:52AM EDT | 85.00 | 4.30 | 4.30 | 4.50 | 0.00 | - | 1 | 355 | 40.00% |
| KMX250117C00087500 | 2024-04-26 1:43PM EDT | 87.50 | 3.75 | 3.70 | 3.90 | +0.35 | +10.29% | 1 | 152 | 39.67% |
| KMX250117C00090000 | 2024-04-23 11:30AM EDT | 90.00 | 3.14 | 3.10 | 3.30 | 0.00 | - | 1 | 822 | 39.01% |
| KMX250117C00092500 | 2024-04-23 9:57AM EDT | 92.50 | 2.40 | 2.65 | 2.80 | 0.00 | - | 6 | 163 | 38.53% |
| KMX250117C00095000 | 2024-04-26 9:46AM EDT | 95.00 | 2.40 | 2.25 | 2.35 | +0.25 | +11.63% | 1 | 119 | 37.98% |
| KMX250117C00097500 | 2024-04-26 10:00AM EDT | 97.50 | 1.95 | 1.85 | 2.00 | -5.05 | -72.14% | 6 | 167 | 37.71% |
| KMX250117C00100000 | 2024-04-23 12:30PM EDT | 100.00 | 1.65 | 1.60 | 1.70 | 0.00 | - | 2 | 329 | 37.48% |
| KMX250117C00105000 | 2024-04-11 12:37PM EDT | 105.00 | 1.60 | 1.10 | 1.20 | 0.00 | - | 1 | 242 | 36.89% |
| KMX250117C00110000 | 2024-04-26 10:15AM EDT | 110.00 | 0.85 | 0.80 | 0.90 | -3.05 | -78.21% | 1 | 203 | 37.00% |
| KMX250117C00115000 | 2024-04-18 11:00AM EDT | 115.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 3 | 81 | 36.82% |
| KMX250117C00120000 | 2024-04-19 11:06AM EDT | 120.00 | 0.42 | 0.40 | 0.50 | 0.00 | - | 20 | 159 | 37.11% |
| KMX250117C00125000 | 2024-04-05 2:53PM EDT | 125.00 | 1.85 | 0.30 | 0.55 | 0.00 | - | 1 | 64 | 39.92% |
| KMX250117C00130000 | 2024-04-25 10:17AM EDT | 130.00 | 0.25 | 0.20 | 0.45 | 0.00 | - | 25 | 127 | 40.41% |
| KMX250117C00135000 | 2024-03-25 12:26PM EDT | 135.00 | 1.60 | 0.15 | 1.50 | 0.00 | - | 1 | 516 | 54.18% |
| KMX250117C00140000 | 2024-04-16 9:52AM EDT | 140.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 7 | 112 | 42.21% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX250117P00027500 | 2024-04-26 9:30AM EDT | 27.50 | 0.20 | 0.15 | 0.35 | +0.05 | +33.33% | 2 | 293 | 58.01% |
| KMX250117P00030000 | 2024-04-25 2:45PM EDT | 30.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | 1 | 345 | 56.40% |
| KMX250117P00032500 | 2024-04-26 9:35AM EDT | 32.50 | 0.20 | 0.15 | 0.55 | -0.45 | -69.23% | 4 | 902 | 51.56% |
| KMX250117P00035000 | 2024-04-23 9:30AM EDT | 35.00 | 0.55 | 0.40 | 0.70 | 0.00 | - | 3 | 87 | 51.71% |
| KMX250117P00037500 | 2024-04-10 12:23PM EDT | 37.50 | 0.25 | 0.35 | 0.85 | 0.00 | - | 1 | 26 | 52.30% |
| KMX250117P00040000 | 2024-04-23 10:54AM EDT | 40.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 1 | 702 | 47.02% |
| KMX250117P00042500 | 2024-04-26 9:34AM EDT | 42.50 | 0.90 | 0.85 | 1.00 | -0.10 | -10.00% | 2 | 39 | 45.36% |
| KMX250117P00045000 | 2024-04-24 3:00PM EDT | 45.00 | 1.14 | 1.10 | 1.25 | 0.00 | - | 12 | 76 | 43.87% |
| KMX250117P00047500 | 2024-04-26 3:24PM EDT | 47.50 | 1.45 | 1.45 | 1.55 | -0.15 | -9.37% | 1 | 235 | 42.47% |
| KMX250117P00050000 | 2024-04-23 10:50AM EDT | 50.00 | 1.85 | 1.80 | 1.95 | 0.00 | - | 20 | 142 | 41.47% |
| KMX250117P00052500 | 2024-04-15 10:07AM EDT | 52.50 | 2.50 | 2.25 | 2.50 | 0.00 | - | 100 | 130 | 41.03% |
| KMX250117P00055000 | 2024-04-23 11:30AM EDT | 55.00 | 2.79 | 2.75 | 2.95 | 0.00 | - | 1 | 369 | 39.39% |
| KMX250117P00057500 | 2024-04-25 1:31PM EDT | 57.50 | 3.61 | 3.40 | 3.60 | 0.00 | - | 40 | 1,014 | 38.55% |
| KMX250117P00060000 | 2024-04-24 10:28AM EDT | 60.00 | 3.90 | 4.10 | 4.30 | 0.00 | - | 1 | 252 | 37.49% |
| KMX250117P00062500 | 2024-04-24 10:28AM EDT | 62.50 | 4.63 | 4.80 | 5.10 | 0.00 | - | 1 | 998 | 36.46% |
| KMX250117P00065000 | 2024-04-22 3:43PM EDT | 65.00 | 6.40 | 5.70 | 6.00 | 0.00 | - | 10 | 1,135 | 35.45% |
| KMX250117P00067500 | 2024-04-26 2:33PM EDT | 67.50 | 6.80 | 6.70 | 7.00 | -0.90 | -11.69% | 10 | 345 | 34.41% |
| KMX250117P00070000 | 2024-04-26 1:02PM EDT | 70.00 | 8.00 | 7.90 | 8.10 | +0.10 | +1.27% | 10 | 556 | 33.33% |
| KMX250117P00072500 | 2024-04-23 3:51PM EDT | 72.50 | 9.10 | 9.10 | 9.40 | 0.00 | - | 15 | 366 | 32.61% |
| KMX250117P00075000 | 2024-04-23 11:53AM EDT | 75.00 | 10.60 | 10.50 | 12.50 | 0.00 | - | 16 | 303 | 39.01% |
| KMX250117P00077500 | 2024-04-15 9:49AM EDT | 77.50 | 11.90 | 12.00 | 12.30 | 0.00 | - | 7 | 125 | 30.91% |
| KMX250117P00080000 | 2024-04-16 3:45PM EDT | 80.00 | 13.80 | 13.60 | 13.90 | 0.00 | - | 3 | 312 | 29.93% |
| KMX250117P00082500 | 2024-04-19 10:49AM EDT | 82.50 | 16.20 | 15.20 | 16.30 | 0.00 | - | 2 | 129 | 32.23% |
| KMX250117P00085000 | 2024-04-16 9:44AM EDT | 85.00 | 17.70 | 17.10 | 17.50 | 0.00 | - | 1 | 167 | 28.19% |
| KMX250117P00087500 | 2024-03-20 9:44AM EDT | 87.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 5 | 176 | 0.00% |
| KMX250117P00090000 | 2024-03-01 1:47PM EDT | 90.00 | 16.50 | 12.00 | 12.30 | 0.00 | - | 9 | 234 | 0.00% |
| KMX250117P00092500 | 2024-04-01 1:20PM EDT | 92.50 | 14.10 | 21.80 | 24.30 | 0.00 | - | 29 | 41 | 30.16% |
| KMX250117P00095000 | 2024-04-11 10:14AM EDT | 95.00 | 25.70 | 23.90 | 26.20 | 0.00 | - | 1 | 55 | 27.31% |
| KMX250117P00097500 | 2024-04-01 9:59AM EDT | 97.50 | 16.90 | 27.50 | 30.00 | 0.00 | - | 2 | 25 | 38.31% |
| KMX250117P00100000 | 2024-03-26 2:12PM EDT | 100.00 | 18.70 | 28.90 | 32.80 | 0.00 | - | 1 | 17 | 41.90% |
| KMX250117P00105000 | 2024-04-02 10:52AM EDT | 105.00 | 23.70 | 33.30 | 37.20 | 0.00 | - | 17 | 0 | 41.35% |
| KMX250117P00110000 | 2024-04-08 9:58AM EDT | 110.00 | 28.20 | 38.30 | 42.20 | 0.00 | - | 1 | 0 | 44.32% |
| KMX250117P00115000 | 2024-01-02 12:50PM EDT | 115.00 | 38.10 | 40.30 | 44.40 | 0.00 | - | 2 | 0 | 0.00% |
| KMX250117P00120000 | 2023-09-27 1:13PM EDT | 120.00 | 41.80 | 58.70 | 60.30 | 0.00 | - | 10 | 0 | 88.32% |
| KMX250117P00125000 | 2023-07-27 12:37PM EDT | 125.00 | 41.30 | 46.20 | 47.20 | 0.00 | - | 70 | 164 | 0.00% |
| KMX250117P00130000 | 2023-06-29 11:44AM EDT | 130.00 | 45.50 | 46.60 | 48.30 | 0.00 | - | - | 0 | 0.00% |
| KMX250117P00140000 | 2023-05-25 10:47AM EDT | 140.00 | 69.20 | 52.70 | 54.60 | 0.00 | - | 10 | 0 | 0.00% |
