Marchés français ouverture 3 h
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 270,21 -3,84 (-0,01 %) EUR/USD
1,0718 0,0000 (-0,00 %) HANG SENG
18 101,05 +338,02 (+1,90 %) Bitcoin EUR
53 620,56 -2 545,12 (-4,53 %)
CarMax, Inc. (KMX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 | 23.60 | 27.00 | 0.00 | - | 1 | 1 | 153.52% |
| KMX240517C00060000 | 2024-04-29 9:30AM EDT | 60.00 | 10.20 | 5.50 | 7.70 | 0.00 | - | 1 | 13 | 50.68% |
| KMX240517C00062500 | 2024-04-30 1:55PM EDT | 62.50 | 6.30 | 3.40 | 5.40 | 0.00 | - | 6 | 36 | 42.92% |
| KMX240517C00065000 | 2024-05-01 2:23PM EDT | 65.00 | 3.50 | 3.20 | 3.40 | -1.00 | -22.22% | 5 | 44 | 38.28% |
| KMX240517C00067500 | 2024-05-01 3:42PM EDT | 67.50 | 2.00 | 1.70 | 1.85 | -0.30 | -13.04% | 45 | 179 | 35.40% |
| KMX240517C00070000 | 2024-05-01 3:57PM EDT | 70.00 | 0.84 | 0.75 | 0.85 | -0.31 | -26.96% | 76 | 787 | 33.74% |
| KMX240517C00072500 | 2024-05-01 3:46PM EDT | 72.50 | 0.45 | 0.25 | 0.35 | 0.00 | - | 24 | 392 | 33.50% |
| KMX240517C00075000 | 2024-05-01 3:02PM EDT | 75.00 | 0.16 | 0.10 | 0.15 | -0.04 | -20.00% | 122 | 394 | 34.77% |
| KMX240517C00077500 | 2024-05-01 9:48AM EDT | 77.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 215 | 42.58% |
| KMX240517C00080000 | 2024-05-01 1:08PM EDT | 80.00 | 0.03 | 0.00 | 0.10 | -0.05 | -62.50% | 6 | 302 | 46.09% |
| KMX240517C00082500 | 2024-04-19 10:04AM EDT | 82.50 | 0.14 | 0.00 | 0.30 | 0.00 | - | 7 | 373 | 56.64% |
| KMX240517C00085000 | 2024-04-26 1:32PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 1,580 | 52.73% |
| KMX240517C00087500 | 2024-04-22 1:16PM EDT | 87.50 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 169 | 95.80% |
| KMX240517C00090000 | 2024-04-22 1:55PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 116 | 57.81% |
| KMX240517C00092500 | 2024-04-18 11:38AM EDT | 92.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 358 | 62.50% |
| KMX240517C00095000 | 2024-04-29 10:36AM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 321 | 67.19% |
| KMX240517C00100000 | 2024-04-24 10:14AM EDT | 100.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 75.78% |
| KMX240517C00105000 | 2024-04-10 9:54AM EDT | 105.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 83.59% |
| KMX240517C00110000 | 2024-03-27 1:00PM EDT | 110.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 90.63% |
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 | 0.70 | 0.00 | - | - | 2 | 151.76% |
| KMX240517P00050000 | 2024-04-09 9:56AM EDT | 50.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 1 | 112.31% |
| KMX240517P00055000 | 2024-04-11 3:37PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 27 | 50.78% |
| KMX240517P00060000 | 2024-05-01 1:31PM EDT | 60.00 | 0.16 | 0.10 | 0.20 | +0.01 | +6.67% | 4 | 3,388 | 39.26% |
| KMX240517P00062500 | 2024-05-01 3:57PM EDT | 62.50 | 0.40 | 0.30 | 0.40 | +0.08 | +25.00% | 46 | 229 | 34.96% |
| KMX240517P00065000 | 2024-05-01 3:57PM EDT | 65.00 | 0.89 | 0.80 | 0.95 | +0.14 | +18.67% | 318 | 2,083 | 33.50% |
| KMX240517P00067500 | 2024-05-01 3:44PM EDT | 67.50 | 1.62 | 1.80 | 1.90 | +0.02 | +1.25% | 436 | 609 | 31.15% |
| KMX240517P00070000 | 2024-05-01 3:02PM EDT | 70.00 | 3.20 | 3.30 | 3.50 | +0.20 | +6.67% | 376 | 1,114 | 30.81% |
| KMX240517P00072500 | 2024-04-29 11:33AM EDT | 72.50 | 3.30 | 5.30 | 7.10 | 0.00 | - | 11 | 394 | 66.89% |
| KMX240517P00075000 | 2024-05-01 10:33AM EDT | 75.00 | 7.63 | 7.10 | 8.00 | +0.23 | +3.11% | 1 | 501 | 37.70% |
| KMX240517P00077500 | 2024-04-30 3:07PM EDT | 77.50 | 9.30 | 10.00 | 11.00 | 0.00 | - | 1 | 0 | 63.97% |
| KMX240517P00080000 | 2024-04-26 3:50PM EDT | 80.00 | 10.30 | 11.80 | 13.20 | 0.00 | - | 3 | 2 | 62.60% |
| KMX240517P00082500 | 2024-04-24 2:43PM EDT | 82.50 | 12.20 | 15.00 | 15.70 | 0.00 | - | 28 | 1 | 70.41% |
| KMX240517P00085000 | 2024-04-19 1:34PM EDT | 85.00 | 16.68 | 17.10 | 19.20 | 0.00 | - | 6 | 0 | 75.49% |
| KMX240517P00087500 | 2024-04-30 1:00PM EDT | 87.50 | 18.60 | 19.10 | 21.40 | 0.00 | - | 1 | 1 | 110.25% |
| KMX240517P00090000 | 2024-04-19 11:57AM EDT | 90.00 | 20.95 | 21.10 | 24.10 | 0.00 | - | 3 | 0 | 123.93% |
| KMX240517P00092500 | 2024-04-04 3:05PM EDT | 92.50 | 11.30 | 23.90 | 26.90 | 0.00 | - | 1 | 0 | 76.76% |
| KMX240517P00095000 | 2024-04-11 1:18PM EDT | 95.00 | 24.01 | 26.00 | 29.40 | 0.00 | - | - | 0 | 147.41% |
