La bourse ferme dans 7 h 29 min
CAC 40
8 229,49 +41,84 (+0,51 %) Euro Stoxx 50
5 080,72 +26,31 (+0,52 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0784 0,0000 (-0,00 %) Gold future
2 372,70 +32,40 (+1,38 %) Bitcoin EUR
58 540,54 +1 749,65 (+3,08 %)
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 | 24.60 | 28.10 | 0.00 | - | 1 | 1 | 0.00% |
| KMX240517C00050000 | 2024-05-03 10:35AM EDT | 50.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KMX240517C00060000 | 2024-05-03 2:31PM EDT | 60.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KMX240517C00062500 | 2024-04-30 1:55PM EDT | 62.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KMX240517C00065000 | 2024-05-02 3:18PM EDT | 65.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| KMX240517C00067500 | 2024-05-09 3:55PM EDT | 67.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| KMX240517C00070000 | 2024-05-09 3:05PM EDT | 70.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| KMX240517C00072500 | 2024-05-09 3:52PM EDT | 72.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 3.13% |
| KMX240517C00075000 | 2024-05-09 11:06AM EDT | 75.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| KMX240517C00077500 | 2024-05-06 2:16PM EDT | 77.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KMX240517C00080000 | 2024-05-09 9:49AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| KMX240517C00082500 | 2024-05-07 12:06PM EDT | 82.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| KMX240517C00085000 | 2024-05-07 3:04PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| KMX240517C00087500 | 2024-04-22 1:16PM EDT | 87.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KMX240517C00090000 | 2024-04-22 1:55PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KMX240517C00092500 | 2024-05-02 2:28PM EDT | 92.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KMX240517C00095000 | 2024-05-09 2:39PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KMX240517C00100000 | 2024-04-24 10:14AM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KMX240517C00105000 | 2024-04-10 9:54AM EDT | 105.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KMX240517C00110000 | 2024-03-27 1:00PM EDT | 110.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 115.63% |
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 | 0.05 | 0.00 | - | - | 2 | 156.25% |
| KMX240517P00050000 | 2024-04-09 9:56AM EDT | 50.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 1 | 99.22% |
| KMX240517P00055000 | 2024-04-11 3:37PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KMX240517P00060000 | 2024-05-06 2:28PM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| KMX240517P00062500 | 2024-05-09 2:48PM EDT | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| KMX240517P00065000 | 2024-05-09 3:42PM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| KMX240517P00067500 | 2024-05-09 2:32PM EDT | 67.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| KMX240517P00070000 | 2024-05-09 3:56PM EDT | 70.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 3.13% |
| KMX240517P00072500 | 2024-05-09 3:14PM EDT | 72.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| KMX240517P00075000 | 2024-05-09 9:38AM EDT | 75.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KMX240517P00077500 | 2024-04-30 3:07PM EDT | 77.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMX240517P00080000 | 2024-04-26 3:50PM EDT | 80.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KMX240517P00082500 | 2024-04-24 2:43PM EDT | 82.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| KMX240517P00085000 | 2024-04-19 1:34PM EDT | 85.00 | 16.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KMX240517P00087500 | 2024-04-30 1:00PM EDT | 87.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMX240517P00090000 | 2024-04-19 11:57AM EDT | 90.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KMX240517P00092500 | 2024-04-04 3:05PM EDT | 92.50 | 11.30 | 22.40 | 24.50 | 0.00 | - | 1 | 0 | 185.69% |
| KMX240517P00095000 | 2024-04-11 1:18PM EDT | 95.00 | 24.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
