La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 638,71 -490,77 (-0,79 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240719C00037500 | 2023-10-25 1:51PM EDT | 37.50 | 26.20 | 28.30 | 30.60 | 0.00 | - | - | 0 | 0.00% |
| KMX240719C00040000 | 2023-10-25 2:51PM EDT | 40.00 | 24.10 | 26.30 | 26.90 | 0.00 | - | - | 0 | 0.00% |
| KMX240719C00045000 | 2023-12-13 4:00PM EDT | 45.00 | 27.70 | 26.10 | 28.50 | 0.00 | - | 1 | 6 | 150.88% |
| KMX240719C00047500 | 2023-10-26 10:02AM EDT | 47.50 | 17.70 | 20.30 | 21.60 | 0.00 | - | - | 0 | 0.00% |
| KMX240719C00050000 | 2024-06-12 1:58PM EDT | 50.00 | 21.30 | 18.40 | 22.20 | 0.00 | - | 1 | 17 | 72.36% |
| KMX240719C00052500 | 2023-12-01 11:49AM EDT | 52.50 | 16.80 | 26.60 | 27.80 | 0.00 | - | 71 | 78 | 232.69% |
| KMX240719C00055000 | 2024-06-07 9:30AM EDT | 55.00 | 15.08 | 15.10 | 15.90 | 0.00 | - | 1 | 34 | 61.67% |
| KMX240719C00057500 | 2024-06-13 2:11PM EDT | 57.50 | 13.70 | 12.90 | 14.40 | 0.00 | - | 1 | 54 | 67.43% |
| KMX240719C00060000 | 2024-06-14 10:33AM EDT | 60.00 | 9.50 | 10.20 | 11.70 | -1.70 | -15.18% | 6 | 521 | 53.66% |
| KMX240719C00062500 | 2024-06-13 12:51PM EDT | 62.50 | 9.20 | 8.70 | 9.90 | 0.00 | - | 2 | 63 | 57.52% |
| KMX240719C00065000 | 2024-06-14 1:09PM EDT | 65.00 | 6.88 | 6.90 | 7.40 | -1.72 | -20.00% | 4 | 182 | 51.10% |
| KMX240719C00067500 | 2024-06-14 3:57PM EDT | 67.50 | 5.50 | 5.30 | 5.60 | -0.10 | -1.79% | 18 | 670 | 50.56% |
| KMX240719C00070000 | 2024-06-14 3:32PM EDT | 70.00 | 3.80 | 4.00 | 4.20 | -0.10 | -2.56% | 52 | 489 | 49.17% |
| KMX240719C00072500 | 2024-06-14 3:57PM EDT | 72.50 | 2.97 | 2.75 | 3.10 | -0.06 | -1.98% | 68 | 1,220 | 48.61% |
| KMX240719C00075000 | 2024-06-14 3:58PM EDT | 75.00 | 2.10 | 2.05 | 2.20 | +0.10 | +5.00% | 1,239 | 2,257 | 47.78% |
| KMX240719C00077500 | 2024-06-14 3:57PM EDT | 77.50 | 1.46 | 1.35 | 1.55 | +0.01 | +0.69% | 34 | 672 | 47.61% |
| KMX240719C00080000 | 2024-06-14 3:57PM EDT | 80.00 | 1.03 | 1.00 | 1.05 | +0.08 | +8.42% | 5,921 | 6,325 | 47.17% |
| KMX240719C00082500 | 2024-06-14 3:20PM EDT | 82.50 | 0.63 | 0.70 | 0.75 | -0.02 | -3.08% | 31 | 3,651 | 47.95% |
| KMX240719C00085000 | 2024-06-14 3:46PM EDT | 85.00 | 0.45 | 0.40 | 0.55 | +0.05 | +12.50% | 26 | 1,217 | 49.12% |
| KMX240719C00087500 | 2024-06-13 12:06PM EDT | 87.50 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 695 | 50.10% |
| KMX240719C00090000 | 2024-06-14 3:32PM EDT | 90.00 | 0.20 | 0.15 | 0.30 | -0.17 | -45.95% | 2 | 327 | 51.37% |
| KMX240719C00092500 | 2024-06-12 9:30AM EDT | 92.50 | 0.30 | 0.05 | 0.30 | 0.00 | - | 2 | 49 | 50.10% |
| KMX240719C00095000 | 2024-05-16 10:28AM EDT | 95.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 1 | 127 | 53.81% |
| KMX240719C00100000 | 2024-06-14 3:44PM EDT | 100.00 | 0.10 | 0.05 | 0.40 | -0.20 | -66.67% | 68 | 310 | 63.67% |
| KMX240719C00105000 | 2024-06-12 1:58PM EDT | 105.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 7 | 71 | 69.04% |
| KMX240719C00110000 | 2024-06-12 3:51PM EDT | 110.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 10 | 42 | 93.95% |
| KMX240719C00115000 | 2024-06-12 3:51PM EDT | 115.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 30 | 100.68% |
| KMX240719C00120000 | 2024-06-14 10:31AM EDT | 120.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 3 | 143 | 66.41% |
| KMX240719C00125000 | 2024-05-31 2:54PM EDT | 125.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 13 | 112.99% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240719P00030000 | 2024-06-12 2:16PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 272 | 122.27% |
| KMX240719P00032500 | 2024-06-04 2:52PM EDT | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 26 | 111.33% |
| KMX240719P00035000 | 2024-06-14 3:15PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | +0.05 | +100.00% | 2 | 279 | 50.00% |
| KMX240719P00037500 | 2024-06-12 3:50PM EDT | 37.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 126 | 92.19% |
| KMX240719P00040000 | 2024-06-12 3:50PM EDT | 40.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 10 | 93 | 90.23% |
| KMX240719P00042500 | 2024-06-07 9:41AM EDT | 42.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 40 | 324 | 78.71% |
| KMX240719P00045000 | 2024-06-06 9:30AM EDT | 45.00 | 0.10 | 0.05 | 0.00 | 0.00 | - | 2 | 146 | 58.59% |
| KMX240719P00047500 | 2024-05-15 3:08PM EDT | 47.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 116 | 67.38% |
| KMX240719P00050000 | 2024-06-14 3:14PM EDT | 50.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 21 | 135 | 59.67% |
| KMX240719P00052500 | 2024-05-29 9:33AM EDT | 52.50 | 0.28 | 0.10 | 0.35 | 0.00 | - | 1 | 111 | 56.54% |
| KMX240719P00055000 | 2024-06-13 10:24AM EDT | 55.00 | 0.35 | 0.20 | 0.35 | +0.10 | +40.00% | 2 | 493 | 51.03% |
| KMX240719P00057500 | 2024-06-14 9:35AM EDT | 57.50 | 0.45 | 0.35 | 0.50 | +0.13 | +40.62% | 5 | 396 | 50.49% |
| KMX240719P00060000 | 2024-06-14 3:44PM EDT | 60.00 | 0.76 | 0.70 | 0.85 | +0.22 | +40.74% | 18 | 1,390 | 49.90% |
| KMX240719P00062500 | 2024-06-14 1:54PM EDT | 62.50 | 1.14 | 1.05 | 1.25 | +0.24 | +26.67% | 18 | 917 | 47.53% |
| KMX240719P00065000 | 2024-06-14 3:35PM EDT | 65.00 | 1.90 | 1.70 | 1.95 | +0.35 | +22.58% | 56 | 1,521 | 47.17% |
| KMX240719P00067500 | 2024-06-14 3:15PM EDT | 67.50 | 2.96 | 2.60 | 2.80 | +0.58 | +24.37% | 49 | 471 | 45.85% |
| KMX240719P00070000 | 2024-06-14 1:44PM EDT | 70.00 | 4.00 | 3.70 | 4.00 | +0.65 | +19.40% | 22 | 1,628 | 45.80% |
| KMX240719P00072500 | 2024-06-14 3:43PM EDT | 72.50 | 5.30 | 4.70 | 5.40 | +0.40 | +8.16% | 34 | 432 | 45.19% |
| KMX240719P00075000 | 2024-06-14 3:53PM EDT | 75.00 | 6.98 | 5.80 | 7.10 | +0.55 | +8.55% | 106 | 258 | 45.39% |
| KMX240719P00077500 | 2024-06-14 12:55PM EDT | 77.50 | 9.40 | 8.00 | 9.00 | +1.80 | +23.68% | 4 | 241 | 45.61% |
| KMX240719P00080000 | 2024-06-13 11:35AM EDT | 80.00 | 10.50 | 10.70 | 12.10 | 0.00 | - | 8 | 270 | 51.37% |
| KMX240719P00082500 | 2024-06-13 12:23PM EDT | 82.50 | 12.60 | 12.90 | 13.30 | 0.00 | - | 3 | 172 | 47.17% |
| KMX240719P00085000 | 2024-05-21 10:31AM EDT | 85.00 | 13.60 | 14.40 | 16.50 | 0.00 | - | 1 | 100 | 65.82% |
| KMX240719P00087500 | 2024-05-13 1:51PM EDT | 87.50 | 13.40 | 17.30 | 18.30 | 0.00 | - | 1 | 1 | 58.03% |
| KMX240719P00090000 | 2024-05-01 12:32PM EDT | 90.00 | 22.52 | 19.50 | 21.70 | 0.00 | - | 1 | 1 | 57.91% |
| KMX240719P00092500 | 2024-04-26 10:30AM EDT | 92.50 | 22.90 | 20.50 | 23.70 | 0.00 | - | 2 | 0 | 76.66% |
| KMX240719P00095000 | 2024-04-11 10:07AM EDT | 95.00 | 25.50 | 22.30 | 24.50 | 0.00 | - | 2 | 0 | 0.00% |
| KMX240719P00100000 | 2024-05-23 11:02AM EDT | 100.00 | 30.90 | 28.30 | 32.00 | 0.00 | - | 1 | 1 | 51.95% |
| KMX240719P00105000 | 2023-09-25 2:08PM EDT | 105.00 | 28.30 | 43.90 | 45.20 | 0.00 | - | 24 | 0 | 218.46% |
| KMX240719P00110000 | 2023-09-26 1:41PM EDT | 110.00 | 32.60 | 49.20 | 49.90 | 0.00 | - | 6 | 0 | 228.49% |
| KMX240719P00115000 | 2023-07-11 3:26PM EDT | 115.00 | 31.50 | 32.10 | 32.70 | 0.00 | - | 1 | 25 | 0.00% |
| KMX240719P00120000 | 2023-06-22 2:48PM EDT | 120.00 | 42.00 | 36.10 | 37.30 | 0.00 | - | - | 18 | 0.00% |
| KMX240719P00125000 | 2023-12-01 2:48PM EDT | 125.00 | 58.80 | 46.80 | 49.20 | 0.00 | - | 1 | 0 | 0.00% |
