U.S. markets open in 2 minutes
F S&P 500
5,429.75 -7.75 (-0.14%) F Dow Jones
38,496.00 -109.00 (-0.28%) F Nasdaq
19,682.50 -3.00 (-0.02%) E-mini Russell 2000 Index Futur
2,020.40 -8.60 (-0.42%) Petróleo
78.99 +0.54 (+0.69%) Oro
2,340.70 -8.40 (-0.36%)
KB Home (KBH)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH251219C00018000 | 2023-03-23 3:26PM EDT | 18.00 | 23.18 | 23.70 | 26.80 | 0.00 | - | - | 0 | 0.00% |
| KBH251219C00025000 | 2024-04-02 11:20AM EDT | 25.00 | 44.43 | 40.30 | 44.90 | 0.00 | - | 13 | 8 | 64.38% |
| KBH251219C00030000 | 2023-07-07 11:49AM EDT | 30.00 | 23.40 | 26.90 | 28.70 | 0.00 | - | 10 | 8 | 0.00% |
| KBH251219C00033000 | 2023-08-17 12:07PM EDT | 33.00 | 22.05 | 20.20 | 21.80 | 0.00 | - | - | 1 | 0.00% |
| KBH251219C00035000 | 2023-10-19 11:06AM EDT | 35.00 | 14.90 | 22.20 | 25.20 | 0.00 | - | 2 | 2 | 0.00% |
| KBH251219C00037000 | 2024-06-05 12:05PM EDT | 37.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| KBH251219C00040000 | 2024-04-10 11:18AM EDT | 40.00 | 28.58 | 31.30 | 34.30 | 0.00 | - | 3 | 11 | 56.36% |
| KBH251219C00042000 | 2023-10-17 3:58PM EDT | 42.00 | 12.18 | 18.40 | 20.30 | 0.00 | - | 1 | 2 | 0.00% |
| KBH251219C00045000 | 2024-01-18 12:05PM EDT | 45.00 | 22.00 | 22.30 | 22.80 | 0.00 | - | 1 | 6 | 0.00% |
| KBH251219C00047000 | 2024-01-05 11:46AM EDT | 47.00 | 22.10 | 17.80 | 19.90 | 0.00 | - | 1 | 10 | 0.00% |
| KBH251219C00050000 | 2024-03-12 2:34PM EDT | 50.00 | 26.20 | 21.70 | 22.30 | 0.00 | - | 1 | 19 | 37.38% |
| KBH251219C00055000 | 2024-03-06 1:19PM EDT | 55.00 | 21.75 | 20.50 | 21.30 | 0.00 | - | 1 | 19 | 45.59% |
| KBH251219C00060000 | 2024-05-31 2:08PM EDT | 60.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,961 | 0.00% |
| KBH251219C00065000 | 2024-04-18 11:16AM EDT | 65.00 | 11.50 | 18.30 | 19.10 | 0.00 | - | 1 | 55 | 52.74% |
| KBH251219C00070000 | 2024-05-31 3:23PM EDT | 70.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,655 | 0.39% |
| KBH251219C00075000 | 2024-06-10 1:46PM EDT | 75.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 6 | 45 | 1.56% |
| KBH251219C00080000 | 2024-05-23 3:51PM EDT | 80.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 3.13% |
| KBH251219C00085000 | 2024-06-14 10:35AM EDT | 85.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| KBH251219C00090000 | 2024-04-08 3:43PM EDT | 90.00 | 5.80 | 5.80 | 6.60 | 0.00 | - | 1 | 6 | 39.22% |
| KBH251219C00095000 | 2024-03-08 1:53PM EDT | 95.00 | 5.80 | 4.90 | 5.40 | 0.00 | - | 31 | 31 | 38.45% |
| KBH251219C00100000 | 2024-03-14 9:57AM EDT | 100.00 | 4.40 | 3.00 | 3.30 | 0.00 | - | 25 | 66 | 33.74% |
| KBH251219C00105000 | 2024-05-21 9:54AM EDT | 105.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 16 | 6.25% |
Opciones de ventapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH251219P00018000 | 2024-06-07 12:47PM EDT | 18.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 25.00% |
| KBH251219P00020000 | 2024-03-01 4:57PM EDT | 20.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 18,000 | 7,355 | 57.18% |
| KBH251219P00023000 | 2024-01-10 10:46AM EDT | 23.00 | 0.75 | 0.35 | 1.10 | 0.00 | - | 1 | 1 | 57.76% |
| KBH251219P00025000 | 2023-11-15 11:35AM EDT | 25.00 | 1.35 | 0.00 | 2.45 | 0.00 | - | 2 | 5 | 61.01% |
| KBH251219P00028000 | 2024-01-16 1:10PM EDT | 28.00 | 1.30 | 0.60 | 1.35 | 0.00 | - | 30 | 30 | 51.76% |
| KBH251219P00030000 | 2024-03-04 11:10AM EDT | 30.00 | 1.00 | 0.85 | 5.00 | 0.00 | - | 1 | 589 | 66.91% |
| KBH251219P00033000 | 2024-06-14 2:05PM EDT | 33.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| KBH251219P00035000 | 2024-01-23 10:30AM EDT | 35.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 20 | 39 | 12.50% |
| KBH251219P00037000 | 2024-03-26 10:30AM EDT | 37.00 | 1.70 | 1.95 | 2.20 | 0.00 | - | 2 | 305 | 47.88% |
| KBH251219P00040000 | 2024-04-05 12:50PM EDT | 40.00 | 2.25 | 1.85 | 2.15 | 0.00 | - | 1 | 55 | 42.76% |
| KBH251219P00042000 | 2024-02-08 10:53AM EDT | 42.00 | 3.10 | 2.40 | 3.60 | 0.00 | - | 26 | 107 | 48.40% |
| KBH251219P00045000 | 2024-06-14 9:30AM EDT | 45.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,308 | 6.25% |
| KBH251219P00047000 | 2024-04-26 12:41PM EDT | 47.00 | 3.60 | 2.55 | 3.00 | 0.00 | - | 2 | 28 | 37.44% |
| KBH251219P00050000 | 2024-05-24 11:15AM EDT | 50.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 6.25% |
| KBH251219P00055000 | 2024-05-23 12:58PM EDT | 55.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| KBH251219P00060000 | 2024-04-17 9:50AM EDT | 60.00 | 8.50 | 5.30 | 5.80 | 0.00 | - | 1 | 76 | 30.13% |
| KBH251219P00065000 | 2024-04-17 12:17PM EDT | 65.00 | 11.60 | 6.90 | 7.50 | 0.00 | - | 1 | 113 | 27.99% |
| KBH251219P00070000 | 2024-05-29 10:53AM EDT | 70.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| KBH251219P00090000 | 2024-02-09 4:13PM EDT | 90.00 | 29.20 | 23.10 | 23.90 | 0.00 | - | 1 | 4 | 24.52% |
© 2024 Yahoo. Todos los derechos reservados.