La bourse est fermée
Dow Jones
38 762,12 +86,44 (+0,22 %) Nasdaq
16 294,62 +138,29 (+0,86 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0772 +0,0006 (+0,05 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 328,54 -1 080,47 (-1,82 %)
CarMax, Inc. (KMX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:17PM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240517C00042500 | 2024-04-04 3:01PM EDT | 42.50 | 38.10 | 24.60 | 28.10 | 0.00 | - | 1 | 1 | 218.85% |
| KMX240517C00050000 | 2024-05-03 10:35AM EDT | 50.00 | 19.20 | 18.20 | 19.80 | 0.00 | - | 3 | 3 | 115.04% |
| KMX240517C00060000 | 2024-05-03 2:31PM EDT | 60.00 | 8.90 | 9.50 | 9.80 | 0.00 | - | 4 | 16 | 51.56% |
| KMX240517C00062500 | 2024-04-30 1:55PM EDT | 62.50 | 6.30 | 7.10 | 7.40 | 0.00 | - | 6 | 36 | 51.81% |
| KMX240517C00065000 | 2024-05-02 3:18PM EDT | 65.00 | 3.51 | 4.70 | 4.90 | 0.00 | - | 46 | 60 | 37.79% |
| KMX240517C00067500 | 2024-05-06 2:27PM EDT | 67.50 | 3.00 | 2.75 | 2.85 | +0.55 | +22.45% | 9 | 179 | 33.55% |
| KMX240517C00070000 | 2024-05-06 2:50PM EDT | 70.00 | 1.45 | 1.30 | 1.40 | +0.30 | +26.09% | 40 | 777 | 32.47% |
| KMX240517C00072500 | 2024-05-06 1:58PM EDT | 72.50 | 0.50 | 0.45 | 0.55 | +0.05 | +11.11% | 118 | 337 | 31.74% |
| KMX240517C00075000 | 2024-05-06 1:30PM EDT | 75.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 259 | 350 | 32.62% |
| KMX240517C00077500 | 2024-05-06 2:16PM EDT | 77.50 | 0.20 | 0.00 | 0.20 | +0.15 | +300.00% | 1 | 208 | 42.48% |
| KMX240517C00080000 | 2024-05-03 10:42AM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 311 | 48.34% |
| KMX240517C00082500 | 2024-05-03 2:48PM EDT | 82.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 11 | 372 | 52.34% |
| KMX240517C00085000 | 2024-05-06 1:23PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 1,580 | 53.13% |
| KMX240517C00087500 | 2024-04-22 1:16PM EDT | 87.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 169 | 54.30% |
| KMX240517C00090000 | 2024-04-22 1:55PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 116 | 60.16% |
| KMX240517C00092500 | 2024-05-02 2:28PM EDT | 92.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 358 | 65.63% |
| KMX240517C00095000 | 2024-04-29 10:36AM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 321 | 70.31% |
| KMX240517C00100000 | 2024-04-24 10:14AM EDT | 100.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 80.47% |
| KMX240517C00105000 | 2024-04-10 9:54AM EDT | 105.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 89.84% |
| KMX240517C00110000 | 2024-03-27 1:00PM EDT | 110.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 98.44% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240517P00040000 | 2024-04-08 2:19PM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 133.59% |
| KMX240517P00050000 | 2024-04-09 9:56AM EDT | 50.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 1 | 84.38% |
| KMX240517P00055000 | 2024-04-11 3:37PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 27 | 62.50% |
| KMX240517P00060000 | 2024-05-06 2:28PM EDT | 60.00 | 0.11 | 0.00 | 0.15 | +0.04 | +57.14% | 121 | 3,484 | 51.56% |
| KMX240517P00062500 | 2024-05-06 2:14PM EDT | 62.50 | 0.10 | 0.05 | 0.10 | -0.17 | -62.96% | 1 | 223 | 36.52% |
| KMX240517P00065000 | 2024-05-06 2:16PM EDT | 65.00 | 0.30 | 0.20 | 0.30 | -0.11 | -26.83% | 10 | 1,727 | 34.28% |
| KMX240517P00067500 | 2024-05-06 2:28PM EDT | 67.50 | 0.64 | 0.65 | 0.75 | -0.41 | -39.05% | 28 | 840 | 31.25% |
| KMX240517P00070000 | 2024-05-06 2:32PM EDT | 70.00 | 1.60 | 1.70 | 1.75 | -0.65 | -28.89% | 55 | 1,166 | 29.47% |
| KMX240517P00072500 | 2024-05-03 2:04PM EDT | 72.50 | 4.00 | 3.30 | 3.50 | 0.00 | - | 1 | 393 | 30.47% |
| KMX240517P00075000 | 2024-05-03 11:53AM EDT | 75.00 | 6.08 | 5.30 | 5.70 | 0.00 | - | 8 | 200 | 32.62% |
| KMX240517P00077500 | 2024-04-30 3:07PM EDT | 77.50 | 9.30 | 7.90 | 8.80 | 0.00 | - | 1 | 0 | 64.16% |
| KMX240517P00080000 | 2024-04-26 3:50PM EDT | 80.00 | 10.30 | 10.40 | 10.70 | 0.00 | - | 3 | 2 | 51.47% |
| KMX240517P00082500 | 2024-04-24 2:43PM EDT | 82.50 | 12.20 | 12.80 | 14.00 | 0.00 | - | 28 | 1 | 70.41% |
| KMX240517P00085000 | 2024-04-19 1:34PM EDT | 85.00 | 16.68 | 15.30 | 16.10 | 0.00 | - | 6 | 0 | 67.77% |
| KMX240517P00087500 | 2024-04-30 1:00PM EDT | 87.50 | 18.60 | 17.80 | 18.20 | 0.00 | - | 1 | 1 | 75.20% |
| KMX240517P00090000 | 2024-04-19 11:57AM EDT | 90.00 | 20.95 | 20.30 | 21.30 | 0.00 | - | 3 | 0 | 89.36% |
| KMX240517P00092500 | 2024-04-04 3:05PM EDT | 92.50 | 11.30 | 22.40 | 24.50 | 0.00 | - | 1 | 0 | 105.27% |
| KMX240517P00095000 | 2024-04-11 1:18PM EDT | 95.00 | 24.01 | 24.70 | 26.20 | 0.00 | - | - | 0 | 124.81% |
