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
58.868,86 -1.370,65 (-2,28%)
CarMax, Inc. (KMX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX260116C00047500 | 2023-10-24 2:30PM EDT | 47.50 | 26.30 | 26.30 | 27.00 | 0.00 | - | - | 6 | 43.77% |
| KMX260116C00050000 | 2024-03-21 11:32AM EDT | 50.00 | 44.20 | 27.00 | 27.90 | 0.00 | - | 1 | 110 | 51.69% |
| KMX260116C00057500 | 2024-02-23 12:40PM EDT | 57.50 | 28.00 | 35.70 | 38.30 | 0.00 | - | 1 | 1 | 98.54% |
| KMX260116C00060000 | 2023-10-27 12:22PM EDT | 60.00 | 18.55 | 19.80 | 20.80 | 0.00 | - | 1 | 0 | 46.53% |
| KMX260116C00062500 | 2024-04-23 10:09AM EDT | 62.50 | 20.50 | 18.00 | 20.90 | 0.00 | - | 2 | 44 | 50.40% |
| KMX260116C00065000 | 2024-02-20 2:39PM EDT | 65.00 | 21.28 | 33.50 | 34.20 | 0.00 | - | 1 | 7 | 95.20% |
| KMX260116C00067500 | 2024-04-19 2:06PM EDT | 67.50 | 17.00 | 17.80 | 18.20 | 0.00 | - | 1 | 3 | 48.49% |
| KMX260116C00070000 | 2024-04-25 11:12AM EDT | 70.00 | 15.80 | 15.60 | 17.00 | 0.00 | - | 1 | 22 | 47.79% |
| KMX260116C00072500 | 2024-04-12 2:25PM EDT | 72.50 | 17.17 | 15.40 | 15.80 | 0.00 | - | 5 | 12 | 46.96% |
| KMX260116C00075000 | 2024-04-25 10:40AM EDT | 75.00 | 13.40 | 14.10 | 14.70 | 0.00 | - | 50 | 64 | 46.29% |
| KMX260116C00077500 | 2024-03-08 2:52PM EDT | 77.50 | 22.67 | 20.30 | 23.00 | 0.00 | - | 1 | 13 | 68.18% |
| KMX260116C00080000 | 2024-04-11 9:30AM EDT | 80.00 | 15.30 | 12.30 | 12.70 | 0.00 | - | 5 | 18 | 45.13% |
| KMX260116C00082500 | 2024-04-23 9:50AM EDT | 82.50 | 11.00 | 11.30 | 11.80 | 0.00 | - | 1 | 5 | 44.64% |
| KMX260116C00085000 | 2024-04-26 10:53AM EDT | 85.00 | 10.50 | 10.30 | 10.90 | -1.70 | -13.93% | 1 | 121 | 44.03% |
| KMX260116C00087500 | 2024-04-26 12:54PM EDT | 87.50 | 9.95 | 9.60 | 10.10 | +0.95 | +10.56% | 2 | 40 | 43.58% |
| KMX260116C00090000 | 2024-04-19 2:09PM EDT | 90.00 | 8.80 | 8.80 | 9.40 | 0.00 | - | 1 | 26 | 43.29% |
| KMX260116C00092500 | 2024-01-23 12:16PM EDT | 92.50 | 9.70 | 11.40 | 11.80 | 0.00 | - | 1 | 3 | 50.95% |
| KMX260116C00095000 | 2024-04-18 10:33AM EDT | 95.00 | 7.70 | 7.50 | 8.00 | 0.00 | - | 1 | 4 | 42.39% |
| KMX260116C00100000 | 2024-03-21 1:38PM EDT | 100.00 | 16.50 | 6.00 | 7.20 | 0.00 | - | 1 | 39 | 42.81% |
| KMX260116C00105000 | 2024-04-25 10:06AM EDT | 105.00 | 5.00 | 5.20 | 5.80 | 0.00 | - | 3 | 51 | 41.07% |
| KMX260116C00110000 | 2024-04-26 9:56AM EDT | 110.00 | 4.70 | 4.40 | 4.90 | 0.00 | - | 27 | 22 | 40.44% |
| KMX260116C00115000 | 2024-04-26 10:28AM EDT | 115.00 | 3.90 | 3.70 | 4.20 | +0.20 | +5.41% | 17 | 62 | 40.11% |
| KMX260116C00120000 | 2024-04-24 9:51AM EDT | 120.00 | 3.40 | 3.20 | 3.50 | 0.00 | - | 34 | 36 | 39.45% |
| KMX260116C00125000 | 2024-04-12 11:01AM EDT | 125.00 | 3.60 | 2.65 | 3.00 | 0.00 | - | 1 | 18 | 39.22% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX260116P00030000 | 2024-04-25 2:02PM EDT | 30.00 | 0.95 | 0.80 | 1.35 | 0.00 | - | 2 | 558 | 49.81% |
| KMX260116P00032500 | 2024-04-22 2:57PM EDT | 32.50 | 1.45 | 1.20 | 1.50 | 0.00 | - | 2 | 214 | 47.10% |
| KMX260116P00035000 | 2024-02-08 1:24PM EDT | 35.00 | 1.95 | 1.45 | 2.85 | 0.00 | - | 1 | 54 | 53.17% |
| KMX260116P00037500 | 2023-12-01 2:24PM EDT | 37.50 | 3.09 | 1.90 | 2.75 | 0.00 | - | 1 | 1 | 48.33% |
| KMX260116P00040000 | 2024-02-23 1:58PM EDT | 40.00 | 2.65 | 1.75 | 2.95 | 0.00 | - | 10 | 287 | 45.59% |
| KMX260116P00042500 | 2024-04-24 9:51AM EDT | 42.50 | 2.60 | 2.65 | 2.90 | 0.00 | - | 15 | 47 | 41.58% |
| KMX260116P00045000 | 2024-04-22 9:48AM EDT | 45.00 | 3.50 | 3.10 | 3.40 | 0.00 | - | 116 | 120 | 40.58% |
| KMX260116P00047500 | 2024-04-26 11:07AM EDT | 47.50 | 3.70 | 3.50 | 4.00 | -0.20 | -5.13% | 14 | 27 | 39.81% |
| KMX260116P00050000 | 2024-04-16 10:18AM EDT | 50.00 | 4.44 | 4.30 | 4.60 | -0.16 | -3.48% | 1 | 66 | 38.81% |
| KMX260116P00052500 | 2024-04-25 11:29AM EDT | 52.50 | 5.20 | 4.90 | 5.30 | 0.00 | - | 1 | 45 | 38.00% |
| KMX260116P00055000 | 2024-04-25 11:16AM EDT | 55.00 | 6.10 | 5.70 | 6.00 | 0.00 | - | 1 | 44 | 36.99% |
| KMX260116P00057500 | 2024-04-25 11:19AM EDT | 57.50 | 6.90 | 6.50 | 6.80 | 0.00 | - | 1 | 7 | 36.13% |
| KMX260116P00060000 | 2024-04-25 11:19AM EDT | 60.00 | 7.80 | 7.40 | 7.80 | 0.00 | - | 1 | 46 | 35.71% |
| KMX260116P00062500 | 2024-04-25 11:16AM EDT | 62.50 | 8.80 | 8.30 | 8.70 | 0.00 | - | 1 | 12 | 34.75% |
| KMX260116P00065000 | 2024-04-25 11:23AM EDT | 65.00 | 9.80 | 9.30 | 9.90 | 0.00 | - | 2 | 43 | 34.50% |
| KMX260116P00067500 | 2024-04-26 12:54PM EDT | 67.50 | 10.50 | 10.40 | 10.70 | -0.50 | -4.55% | 1 | 6 | 32.89% |
| KMX260116P00070000 | 2024-04-26 11:07AM EDT | 70.00 | 11.60 | 11.30 | 12.10 | 0.00 | - | 1 | 39 | 32.78% |
| KMX260116P00072500 | 2024-04-22 10:23AM EDT | 72.50 | 13.68 | 12.70 | 13.40 | 0.00 | - | 3 | 14 | 32.19% |
| KMX260116P00075000 | 2024-04-26 10:11AM EDT | 75.00 | 14.10 | 14.00 | 14.70 | -1.00 | -6.62% | 2 | 98 | 31.40% |
| KMX260116P00077500 | 2024-04-15 10:52AM EDT | 77.50 | 15.90 | 15.40 | 15.80 | 0.00 | - | 3 | 6 | 29.85% |
| KMX260116P00080000 | 2024-04-23 10:07AM EDT | 80.00 | 17.00 | 16.90 | 17.30 | 0.00 | - | 3 | 89 | 29.19% |
| KMX260116P00082500 | 2024-04-02 2:00PM EDT | 82.50 | 14.00 | 18.40 | 19.10 | 0.00 | - | 2 | 8 | 29.16% |
| KMX260116P00085000 | 2024-04-02 11:32AM EDT | 85.00 | 15.00 | 20.00 | 20.50 | 0.00 | - | 1 | 1 | 27.78% |
| KMX260116P00087500 | 2023-09-11 11:55AM EDT | 87.50 | 18.48 | 22.90 | 23.80 | 0.00 | - | - | 2 | 31.78% |
| KMX260116P00090000 | 2024-04-16 12:14PM EDT | 90.00 | 23.90 | 23.40 | 24.10 | 0.00 | - | 1 | 12 | 26.66% |
| KMX260116P00092500 | 2024-04-18 9:48AM EDT | 92.50 | 26.10 | 25.10 | 25.90 | 0.00 | - | 55 | 56 | 25.74% |
| KMX260116P00100000 | 2024-04-16 10:48AM EDT | 100.00 | 31.80 | 31.00 | 33.80 | 0.00 | - | - | 2 | 30.91% |
