Mercado fechará em 1 h 58 min
BOVESPA
128.527,36 +1.405,11 (+1,11%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.939,31 +262,26 (+0,46%) PETROLEO CRU
78,36 -0,59 (-0,75%) OURO
2.310,70 +1,10 (+0,05%) Bitcoin USD
61.864,32 +2.580,24 (+4,35%)
CarMax, Inc. (KMX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:02PM EDT. Mercado aberto.
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 114.70% |
| KMX240719C00047500 | 2023-10-26 10:02AM EDT | 47.50 | 17.70 | 20.30 | 21.60 | 0.00 | - | - | 0 | 48.63% |
| KMX240719C00050000 | 2024-04-11 2:42PM EDT | 50.00 | 21.96 | 19.60 | 20.00 | 0.00 | - | 3 | 18 | 59.38% |
| KMX240719C00052500 | 2023-12-01 11:49AM EDT | 52.50 | 16.80 | 26.60 | 27.80 | 0.00 | - | 71 | 78 | 164.44% |
| KMX240719C00055000 | 2024-04-10 2:22PM EDT | 55.00 | 25.50 | 15.00 | 15.20 | 0.00 | - | 4 | 34 | 50.24% |
| KMX240719C00057500 | 2024-04-11 2:42PM EDT | 57.50 | 15.21 | 11.60 | 13.10 | 0.00 | - | 3 | 53 | 49.49% |
| KMX240719C00060000 | 2024-05-02 10:01AM EDT | 60.00 | 9.40 | 10.90 | 11.00 | 0.00 | - | 1 | 405 | 46.34% |
| KMX240719C00062500 | 2024-04-24 10:30AM EDT | 62.50 | 10.30 | 8.90 | 9.10 | 0.00 | - | 1 | 69 | 44.24% |
| KMX240719C00065000 | 2024-05-03 11:48AM EDT | 65.00 | 7.40 | 7.30 | 7.50 | +1.50 | +25.42% | 12 | 180 | 43.56% |
| KMX240719C00067500 | 2024-05-03 10:11AM EDT | 67.50 | 6.14 | 5.80 | 6.00 | +1.57 | +34.35% | 1 | 229 | 42.26% |
| KMX240719C00070000 | 2024-05-03 11:17AM EDT | 70.00 | 4.70 | 4.50 | 4.60 | +0.75 | +18.99% | 16 | 390 | 40.37% |
| KMX240719C00072500 | 2024-05-03 11:33AM EDT | 72.50 | 3.60 | 3.40 | 3.50 | +0.60 | +20.00% | 55 | 365 | 39.38% |
| KMX240719C00075000 | 2024-05-03 1:13PM EDT | 75.00 | 2.60 | 2.45 | 2.60 | +0.25 | +10.64% | 1,026 | 720 | 38.53% |
| KMX240719C00077500 | 2024-05-02 10:50AM EDT | 77.50 | 1.25 | 1.80 | 1.95 | 0.00 | - | 5 | 138 | 38.38% |
| KMX240719C00080000 | 2024-05-03 11:47AM EDT | 80.00 | 1.40 | 1.30 | 1.40 | +0.35 | +33.33% | 35 | 514 | 37.83% |
| KMX240719C00082500 | 2024-05-03 1:13PM EDT | 82.50 | 0.92 | 0.85 | 1.00 | +0.09 | +10.84% | 3 | 301 | 37.55% |
| KMX240719C00085000 | 2024-04-29 9:38AM EDT | 85.00 | 0.85 | 0.55 | 0.70 | 0.00 | - | 1 | 581 | 37.26% |
| KMX240719C00087500 | 2024-05-02 10:05AM EDT | 87.50 | 0.45 | 0.35 | 0.50 | +0.15 | +50.00% | 5 | 476 | 37.31% |
| KMX240719C00090000 | 2024-05-03 12:17PM EDT | 90.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 2 | 259 | 37.31% |
| KMX240719C00092500 | 2024-04-23 9:47AM EDT | 92.50 | 0.22 | 0.00 | 2.35 | 0.00 | - | 1 | 52 | 54.35% |
| KMX240719C00095000 | 2024-04-29 1:11PM EDT | 95.00 | 0.20 | 0.05 | 2.25 | 0.00 | - | 9 | 127 | 57.23% |
| KMX240719C00100000 | 2024-04-16 1:27PM EDT | 100.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 310 | 46.58% |
| KMX240719C00105000 | 2024-04-08 10:42AM EDT | 105.00 | 1.40 | 0.00 | 0.50 | 0.00 | - | 5 | 70 | 56.64% |
| KMX240719C00110000 | 2024-04-11 12:08PM EDT | 110.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 11 | 35 | 71.00% |
| KMX240719C00115000 | 2024-03-05 11:41AM EDT | 115.00 | 0.63 | 0.45 | 0.60 | 0.00 | - | 1 | 20 | 66.26% |
| KMX240719C00120000 | 2024-03-21 11:04AM EDT | 120.00 | 0.59 | 0.00 | 0.50 | 0.00 | - | 1 | 39 | 61.72% |
| KMX240719C00125000 | 2024-04-11 3:44PM EDT | 125.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 14 | 86.21% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240719P00030000 | 2024-04-23 10:33AM EDT | 30.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 2 | 286 | 89.06% |
| KMX240719P00032500 | 2024-02-09 10:30AM EDT | 32.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 76.37% |
| KMX240719P00035000 | 2024-04-12 12:08PM EDT | 35.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 248 | 69.53% |
| KMX240719P00037500 | 2024-02-08 1:59PM EDT | 37.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 122 | 67.19% |
| KMX240719P00040000 | 2024-04-11 3:05PM EDT | 40.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 1 | 85 | 93.75% |
| KMX240719P00042500 | 2023-12-01 11:54AM EDT | 42.50 | 1.50 | 0.40 | 0.60 | 0.00 | - | 2 | 325 | 69.39% |
| KMX240719P00045000 | 2024-04-16 2:14PM EDT | 45.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 2 | 146 | 77.73% |
| KMX240719P00047500 | 2024-04-26 2:22PM EDT | 47.50 | 0.30 | 0.25 | 1.35 | 0.00 | - | 4 | 118 | 63.09% |
| KMX240719P00050000 | 2024-05-03 9:44AM EDT | 50.00 | 0.40 | 0.35 | 0.45 | +0.11 | +37.93% | 1 | 131 | 48.44% |
| KMX240719P00052500 | 2024-04-30 11:44AM EDT | 52.50 | 0.50 | 0.50 | 0.60 | -0.12 | -19.35% | 1 | 94 | 45.75% |
| KMX240719P00055000 | 2024-05-02 2:48PM EDT | 55.00 | 0.70 | 0.70 | 0.80 | -0.15 | -17.65% | 5 | 490 | 43.16% |
| KMX240719P00057500 | 2024-05-03 9:57AM EDT | 57.50 | 0.90 | 1.00 | 1.10 | -0.37 | -29.13% | 5 | 388 | 41.14% |
| KMX240719P00060000 | 2024-05-01 10:32AM EDT | 60.00 | 1.25 | 1.40 | 1.55 | -0.55 | -30.56% | 5 | 564 | 39.73% |
| KMX240719P00062500 | 2024-05-02 11:22AM EDT | 62.50 | 2.60 | 2.00 | 2.10 | 0.00 | - | 61 | 568 | 37.96% |
| KMX240719P00065000 | 2024-05-03 10:01AM EDT | 65.00 | 2.55 | 2.80 | 2.85 | -1.05 | -29.17% | 7 | 1,527 | 36.61% |
| KMX240719P00067500 | 2024-05-03 9:44AM EDT | 67.50 | 3.30 | 3.70 | 3.80 | -1.40 | -29.79% | 21 | 266 | 35.33% |
| KMX240719P00070000 | 2024-05-03 11:44AM EDT | 70.00 | 4.90 | 4.90 | 5.00 | -1.10 | -18.33% | 1 | 615 | 34.35% |
| KMX240719P00072500 | 2024-05-03 1:33PM EDT | 72.50 | 6.40 | 6.20 | 6.50 | -1.51 | -19.09% | 22 | 164 | 34.03% |
| KMX240719P00075000 | 2024-04-26 12:08PM EDT | 75.00 | 7.50 | 7.90 | 8.20 | 0.00 | - | 9 | 265 | 33.66% |
| KMX240719P00077500 | 2024-05-01 2:40PM EDT | 77.50 | 10.40 | 9.60 | 10.00 | 0.00 | - | 20 | 118 | 32.45% |
| KMX240719P00080000 | 2024-04-29 3:36PM EDT | 80.00 | 11.40 | 11.70 | 12.10 | 0.00 | - | 10 | 296 | 32.62% |
| KMX240719P00082500 | 2024-04-26 2:01PM EDT | 82.50 | 13.20 | 13.80 | 14.10 | 0.00 | - | 1 | 176 | 29.44% |
| KMX240719P00085000 | 2024-04-11 1:27PM EDT | 85.00 | 14.40 | 16.20 | 17.30 | 0.00 | - | 21 | 70 | 43.19% |
| KMX240719P00087500 | 2024-04-15 10:12AM EDT | 87.50 | 18.20 | 18.70 | 20.20 | 0.00 | - | 3 | 0 | 51.81% |
| KMX240719P00090000 | 2024-05-01 12:32PM EDT | 90.00 | 22.52 | 21.00 | 21.40 | 0.00 | - | 1 | 1 | 34.42% |
| KMX240719P00092500 | 2024-04-26 10:30AM EDT | 92.50 | 22.90 | 23.60 | 24.90 | 0.00 | - | 2 | 0 | 55.20% |
| KMX240719P00095000 | 2024-04-11 10:07AM EDT | 95.00 | 25.50 | 24.80 | 27.20 | 0.00 | - | 2 | 0 | 55.59% |
| KMX240719P00100000 | 2024-04-08 10:29AM EDT | 100.00 | 18.10 | 29.50 | 32.90 | 0.00 | - | 3 | 0 | 71.24% |
| KMX240719P00105000 | 2023-09-25 2:08PM EDT | 105.00 | 28.30 | 43.90 | 45.20 | 0.00 | - | 24 | 0 | 140.95% |
| KMX240719P00110000 | 2023-09-26 1:41PM EDT | 110.00 | 32.60 | 49.20 | 49.90 | 0.00 | - | 6 | 0 | 147.55% |
| 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% |
© 2024 Yahoo. Todos os direitos reservados.