Mercado fechará em 2 h 16 min
BOVESPA
128.444,58 +1.322,33 (+1,04%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.867,73 +190,68 (+0,34%) PETROLEO CRU
78,41 -0,54 (-0,68%) OURO
2.309,50 -0,10 (-0,00%) Bitcoin USD
61.952,24 +2.957,56 (+5,01%)
CarMax, Inc. (KMX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:44PM EDT. Mercado aberto.
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240517C00042500 | 2024-04-04 3:01PM EDT | 42.50 | 38.10 | 25.60 | 28.40 | 0.00 | - | 1 | 1 | 166.50% |
| KMX240517C00060000 | 2024-05-03 9:44AM EDT | 60.00 | 10.25 | 7.30 | 9.20 | +3.00 | +41.38% | 1 | 16 | 52.83% |
| KMX240517C00062500 | 2024-04-30 1:55PM EDT | 62.50 | 6.30 | 6.50 | 7.10 | 0.00 | - | 6 | 36 | 53.52% |
| KMX240517C00065000 | 2024-05-02 3:18PM EDT | 65.00 | 3.51 | 4.30 | 4.50 | 0.00 | - | 46 | 60 | 36.67% |
| KMX240517C00067500 | 2024-05-03 1:05PM EDT | 67.50 | 2.45 | 2.55 | 2.60 | +0.66 | +36.87% | 8 | 136 | 33.15% |
| KMX240517C00070000 | 2024-05-03 1:14PM EDT | 70.00 | 1.25 | 1.20 | 1.25 | +0.45 | +56.25% | 27 | 762 | 31.23% |
| KMX240517C00072500 | 2024-05-03 1:20PM EDT | 72.50 | 0.45 | 0.45 | 0.50 | +0.20 | +80.00% | 73 | 399 | 30.52% |
| KMX240517C00075000 | 2024-05-03 11:58AM EDT | 75.00 | 0.15 | 0.10 | 0.15 | +0.06 | +66.67% | 5 | 355 | 29.49% |
| KMX240517C00077500 | 2024-05-03 11:46AM EDT | 77.50 | 0.10 | 0.00 | 0.10 | +0.07 | +233.33% | 1 | 209 | 34.77% |
| KMX240517C00080000 | 2024-05-03 10:42AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 10 | 301 | 37.31% |
| KMX240517C00082500 | 2024-05-03 9:32AM EDT | 82.50 | 0.08 | 0.00 | 0.20 | -0.06 | -42.86% | 1 | 373 | 55.76% |
| KMX240517C00085000 | 2024-04-26 1:32PM EDT | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 1,580 | 57.42% |
| KMX240517C00087500 | 2024-04-22 1:16PM EDT | 87.50 | 0.03 | 0.00 | 1.15 | 0.00 | - | 1 | 169 | 87.99% |
| KMX240517C00090000 | 2024-04-22 1:55PM EDT | 90.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 116 | 86.23% |
| KMX240517C00092500 | 2024-05-02 2:28PM EDT | 92.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 358 | 60.16% |
| KMX240517C00095000 | 2024-04-29 10:36AM EDT | 95.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 321 | 99.02% |
| KMX240517C00100000 | 2024-04-24 10:14AM EDT | 100.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 73.44% |
| KMX240517C00105000 | 2024-04-10 9:54AM EDT | 105.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 82.03% |
| KMX240517C00110000 | 2024-03-27 1:00PM EDT | 110.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 89.84% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240517P00040000 | 2024-04-08 2:19PM EDT | 40.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | - | 2 | 159.77% |
| KMX240517P00050000 | 2024-04-09 9:56AM EDT | 50.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 1 | 140.14% |
| KMX240517P00055000 | 2024-04-11 3:37PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 27 | 57.81% |
| KMX240517P00060000 | 2024-05-03 9:59AM EDT | 60.00 | 0.07 | 0.05 | 0.20 | -0.08 | -53.33% | 2 | 3,486 | 46.88% |
| KMX240517P00062500 | 2024-05-02 3:45PM EDT | 62.50 | 0.27 | 0.10 | 0.20 | 0.00 | - | 69 | 223 | 35.84% |
| KMX240517P00065000 | 2024-05-03 10:53AM EDT | 65.00 | 0.35 | 0.40 | 0.45 | -0.33 | -48.53% | 25 | 1,727 | 32.23% |
| KMX240517P00067500 | 2024-05-03 1:11PM EDT | 67.50 | 1.05 | 1.00 | 1.10 | -0.95 | -47.50% | 71 | 781 | 30.86% |
| KMX240517P00070000 | 2024-05-03 11:00AM EDT | 70.00 | 2.08 | 2.20 | 2.25 | -1.37 | -39.71% | 88 | 1,111 | 29.00% |
| KMX240517P00072500 | 2024-05-02 10:09AM EDT | 72.50 | 6.04 | 3.80 | 5.10 | 0.00 | - | 1 | 393 | 51.51% |
| KMX240517P00075000 | 2024-05-03 11:53AM EDT | 75.00 | 6.08 | 6.10 | 6.30 | -2.34 | -27.79% | 8 | 199 | 30.86% |
| KMX240517P00077500 | 2024-04-30 3:07PM EDT | 77.50 | 9.30 | 8.50 | 8.70 | 0.00 | - | 1 | 0 | 33.30% |
| KMX240517P00080000 | 2024-04-26 3:50PM EDT | 80.00 | 10.30 | 11.00 | 11.40 | 0.00 | - | 3 | 2 | 52.25% |
| KMX240517P00082500 | 2024-04-24 2:43PM EDT | 82.50 | 12.20 | 13.50 | 15.70 | 0.00 | - | 28 | 1 | 84.81% |
| KMX240517P00085000 | 2024-04-19 1:34PM EDT | 85.00 | 16.68 | 15.90 | 16.30 | 0.00 | - | 6 | 0 | 61.52% |
| KMX240517P00087500 | 2024-04-30 1:00PM EDT | 87.50 | 18.60 | 18.50 | 18.80 | 0.00 | - | 1 | 1 | 51.56% |
| KMX240517P00090000 | 2024-04-19 11:57AM EDT | 90.00 | 20.95 | 21.00 | 21.30 | 0.00 | - | 3 | 0 | 56.64% |
| KMX240517P00092500 | 2024-04-04 3:05PM EDT | 92.50 | 11.30 | 21.80 | 23.80 | 0.00 | - | 1 | 0 | 80.27% |
| KMX240517P00095000 | 2024-04-11 1:18PM EDT | 95.00 | 24.01 | 24.60 | 27.50 | 0.00 | - | - | 0 | 137.45% |
© 2024 Yahoo. Todos os direitos reservados.