Mercado fechará em 3 h 57 min
BOVESPA
128.435,57 +1.313,32 (+1,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.882,85 +205,80 (+0,36%) PETROLEO CRU
78,58 -0,37 (-0,47%) OURO
2.302,90 -6,70 (-0,29%) Bitcoin USD
61.775,66 +2.549,05 (+4,30%)
CarMax, Inc. (KMX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:03PM EDT. Mercado aberto.
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX241018C00050000 | 2024-04-23 11:59AM EDT | 50.00 | 21.92 | 21.10 | 21.50 | 0.00 | - | 4 | 9 | 53.91% |
| KMX241018C00055000 | 2024-04-19 2:32PM EDT | 55.00 | 16.50 | 17.00 | 17.30 | 0.00 | - | 5 | 5 | 50.70% |
| KMX241018C00060000 | 2024-05-01 12:20PM EDT | 60.00 | 12.10 | 13.30 | 13.60 | 0.00 | - | 23 | 159 | 47.53% |
| KMX241018C00062500 | 2024-02-22 4:45PM EDT | 62.50 | 16.80 | 25.50 | 27.30 | 0.00 | - | 11 | 22 | 133.07% |
| KMX241018C00065000 | 2024-05-02 10:24AM EDT | 65.00 | 8.40 | 10.00 | 10.10 | 0.00 | - | 2 | 40 | 43.53% |
| KMX241018C00067500 | 2024-04-22 2:25PM EDT | 67.50 | 8.50 | 8.70 | 8.80 | 0.00 | - | 40 | 67 | 43.23% |
| KMX241018C00070000 | 2024-05-02 1:14PM EDT | 70.00 | 6.30 | 7.30 | 7.50 | 0.00 | - | 10 | 40 | 42.26% |
| KMX241018C00072500 | 2024-04-30 9:39AM EDT | 72.50 | 5.60 | 6.20 | 6.30 | 0.00 | - | 1 | 14 | 41.21% |
| KMX241018C00075000 | 2024-05-03 10:53AM EDT | 75.00 | 5.20 | 5.20 | 5.30 | -0.50 | -8.77% | 1 | 29 | 40.59% |
| KMX241018C00077500 | 2024-05-02 12:28PM EDT | 77.50 | 3.48 | 4.30 | 4.40 | 0.00 | - | 8 | 26 | 39.91% |
| KMX241018C00080000 | 2024-05-03 9:53AM EDT | 80.00 | 3.90 | 3.50 | 3.60 | +1.00 | +34.48% | 1 | 93 | 39.16% |
| KMX241018C00082500 | 2024-05-02 1:09PM EDT | 82.50 | 2.40 | 2.85 | 2.95 | 0.00 | - | 28 | 74 | 38.68% |
| KMX241018C00085000 | 2024-05-01 3:36PM EDT | 85.00 | 2.10 | 2.30 | 2.35 | 0.00 | - | 1 | 263 | 37.92% |
| KMX241018C00087500 | 2024-04-26 12:23PM EDT | 87.50 | 2.15 | 1.85 | 1.95 | 0.00 | - | 37 | 1,256 | 37.94% |
| KMX241018C00090000 | 2024-04-17 9:47AM EDT | 90.00 | 1.85 | 1.40 | 1.55 | 0.00 | - | 199 | 228 | 37.46% |
| KMX241018C00092500 | 2024-04-24 9:45AM EDT | 92.50 | 1.30 | 1.15 | 1.25 | 0.00 | - | 1 | 41 | 37.28% |
| KMX241018C00095000 | 2024-05-02 10:41AM EDT | 95.00 | 0.65 | 0.90 | 1.00 | 0.00 | - | 4 | 39 | 37.06% |
| KMX241018C00100000 | 2024-04-26 10:04AM EDT | 100.00 | 0.73 | 0.55 | 0.60 | 0.00 | - | 5 | 37 | 36.28% |
| KMX241018C00105000 | 2024-04-25 9:32AM EDT | 105.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 1 | 66 | 36.52% |
| KMX241018C00110000 | 2024-03-21 10:50AM EDT | 110.00 | 3.30 | 0.10 | 0.50 | 0.00 | - | 4 | 5 | 41.36% |
| KMX241018C00115000 | 2024-04-11 9:45AM EDT | 115.00 | 0.25 | 0.05 | 2.25 | 0.00 | - | 1 | 5 | 53.20% |
| KMX241018C00120000 | 2024-04-12 11:28AM EDT | 120.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 1 | 1,336 | 55.69% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX241018P00035000 | 2024-05-03 10:25AM EDT | 35.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 4 | 511 | 51.76% |
| KMX241018P00037500 | 2024-02-14 10:30AM EDT | 37.50 | 0.65 | 0.05 | 0.55 | 0.00 | - | 1 | 2 | 51.86% |
| KMX241018P00040000 | 2024-04-05 9:30AM EDT | 40.00 | 0.40 | 0.25 | 1.45 | 0.00 | - | 3 | 3,501 | 59.35% |
| KMX241018P00045000 | 2024-05-03 10:16AM EDT | 45.00 | 0.57 | 0.55 | 0.65 | -0.03 | -5.00% | 2 | 107 | 45.51% |
| KMX241018P00047500 | 2024-04-22 9:41AM EDT | 47.50 | 1.10 | 0.75 | 0.85 | 0.00 | - | 1 | 16 | 43.87% |
| KMX241018P00050000 | 2024-04-30 1:23PM EDT | 50.00 | 1.15 | 1.00 | 1.15 | 0.00 | - | 1 | 104 | 42.87% |
| KMX241018P00055000 | 2024-05-01 9:54AM EDT | 55.00 | 2.00 | 1.75 | 1.90 | 0.00 | - | 1 | 591 | 40.21% |
| KMX241018P00060000 | 2024-04-30 1:56PM EDT | 60.00 | 3.00 | 2.90 | 3.00 | 0.00 | - | 6 | 5,023 | 37.65% |
| KMX241018P00062500 | 2024-04-19 1:15PM EDT | 62.50 | 4.10 | 3.60 | 3.80 | 0.00 | - | 5 | 31 | 36.94% |
| KMX241018P00065000 | 2024-04-26 1:03PM EDT | 65.00 | 4.50 | 4.50 | 4.60 | 0.00 | - | 8 | 291 | 35.46% |
| KMX241018P00067500 | 2024-04-26 3:03PM EDT | 67.50 | 5.30 | 5.60 | 5.70 | 0.00 | - | 21 | 52 | 34.94% |
| KMX241018P00070000 | 2024-04-26 3:47PM EDT | 70.00 | 6.60 | 6.70 | 6.90 | 0.00 | - | 70 | 369 | 34.14% |
| KMX241018P00072500 | 2024-04-26 2:11PM EDT | 72.50 | 7.80 | 8.10 | 8.30 | 0.00 | - | 55 | 65 | 33.63% |
| KMX241018P00075000 | 2024-04-26 3:47PM EDT | 75.00 | 9.30 | 9.50 | 9.70 | 0.00 | - | 69 | 78 | 32.32% |
| KMX241018P00077500 | 2024-05-01 11:21AM EDT | 77.50 | 12.40 | 11.10 | 11.30 | 0.00 | - | 1 | 7 | 31.29% |
| KMX241018P00080000 | 2024-05-03 9:51AM EDT | 80.00 | 12.10 | 12.80 | 13.10 | -0.44 | -3.51% | 1 | 13 | 30.58% |
| KMX241018P00082500 | 2024-04-12 3:58PM EDT | 82.50 | 13.63 | 14.70 | 15.00 | 0.00 | - | 10 | 83 | 29.66% |
| KMX241018P00085000 | 2024-04-22 2:20PM EDT | 85.00 | 17.51 | 16.80 | 17.10 | 0.00 | - | 3 | 73 | 29.37% |
| KMX241018P00087500 | 2024-04-04 11:11AM EDT | 87.50 | 11.20 | 18.90 | 20.60 | 0.00 | - | 16 | 27 | 39.61% |
| KMX241018P00090000 | 2024-04-18 9:38AM EDT | 90.00 | 21.60 | 21.20 | 21.40 | 0.00 | - | 5 | 23 | 26.98% |
| KMX241018P00092500 | 2024-04-15 10:07AM EDT | 92.50 | 23.10 | 23.40 | 23.70 | 0.00 | - | 2 | 7 | 25.88% |
| KMX241018P00095000 | 2024-04-01 1:58PM EDT | 95.00 | 14.05 | 25.00 | 28.40 | 0.00 | - | 4 | 0 | 49.41% |
| KMX241018P00105000 | 2024-04-09 9:49AM EDT | 105.00 | 23.00 | 34.70 | 37.20 | 0.00 | - | - | 0 | 47.80% |
© 2024 Yahoo. Todos os direitos reservados.