Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
62.767,52 +3.488,27 (+5,88%)
CarMax, Inc. (KMX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX260116C00032500 | 2024-04-22 10:42AM EDT | 32.50 | 40.00 | 38.10 | 42.00 | 0.00 | - | - | 1 | 64.22% |
| KMX260116C00047500 | 2023-10-24 2:30PM EDT | 47.50 | 26.30 | 26.30 | 27.00 | 0.00 | - | - | 6 | 47.08% |
| KMX260116C00050000 | 2024-03-21 11:32AM EDT | 50.00 | 44.20 | 27.00 | 27.90 | 0.00 | - | 1 | 110 | 54.63% |
| KMX260116C00057500 | 2024-02-23 12:40PM EDT | 57.50 | 28.00 | 35.70 | 38.30 | 0.00 | - | 1 | 1 | 101.65% |
| KMX260116C00060000 | 2023-10-27 12:22PM EDT | 60.00 | 18.55 | 19.80 | 20.80 | 0.00 | - | 1 | 0 | 48.74% |
| KMX260116C00062500 | 2024-04-23 10:09AM EDT | 62.50 | 20.50 | 17.60 | 22.40 | 0.00 | - | 2 | 44 | 57.25% |
| KMX260116C00065000 | 2024-05-03 3:01PM EDT | 65.00 | 18.46 | 17.60 | 18.80 | +0.96 | +5.49% | 1 | 7 | 49.24% |
| KMX260116C00067500 | 2024-05-01 10:17AM EDT | 67.50 | 16.40 | 16.60 | 17.40 | 0.00 | - | 1 | 3 | 48.02% |
| KMX260116C00070000 | 2024-04-29 10:34AM EDT | 70.00 | 17.30 | 13.60 | 16.30 | 0.00 | - | 3 | 22 | 47.56% |
| KMX260116C00072500 | 2024-04-12 2:25PM EDT | 72.50 | 17.17 | 14.60 | 15.00 | 0.00 | - | 5 | 12 | 46.39% |
| KMX260116C00075000 | 2024-04-30 10:33AM EDT | 75.00 | 13.40 | 13.50 | 14.00 | 0.00 | - | 14 | 72 | 45.95% |
| KMX260116C00077500 | 2024-03-08 2:52PM EDT | 77.50 | 22.67 | 20.30 | 23.00 | 0.00 | - | 1 | 13 | 70.13% |
| KMX260116C00080000 | 2024-04-11 9:30AM EDT | 80.00 | 15.30 | 11.40 | 12.00 | 0.00 | - | 5 | 18 | 44.67% |
| KMX260116C00082500 | 2024-04-29 11:03AM EDT | 82.50 | 12.00 | 10.40 | 11.20 | 0.00 | - | 2 | 5 | 44.40% |
| KMX260116C00085000 | 2024-04-26 10:53AM EDT | 85.00 | 10.50 | 9.80 | 10.20 | 0.00 | - | 1 | 122 | 43.45% |
| KMX260116C00087500 | 2024-04-26 12:54PM EDT | 87.50 | 9.95 | 9.00 | 9.40 | 0.00 | - | 2 | 40 | 42.93% |
| KMX260116C00090000 | 2024-05-02 9:48AM EDT | 90.00 | 7.80 | 8.30 | 8.70 | 0.00 | - | 2 | 26 | 42.58% |
| KMX260116C00092500 | 2024-01-23 12:16PM EDT | 92.50 | 9.70 | 11.40 | 11.80 | 0.00 | - | 1 | 3 | 52.33% |
| KMX260116C00095000 | 2024-05-03 3:01PM EDT | 95.00 | 7.12 | 7.00 | 7.40 | -0.58 | -7.53% | 1 | 4 | 41.83% |
| KMX260116C00100000 | 2024-04-30 11:11AM EDT | 100.00 | 6.00 | 5.90 | 6.20 | 0.00 | - | 1 | 39 | 40.92% |
| KMX260116C00105000 | 2024-04-25 10:06AM EDT | 105.00 | 5.00 | 4.80 | 5.30 | 0.00 | - | 3 | 51 | 40.53% |
| KMX260116C00110000 | 2024-04-26 9:56AM EDT | 110.00 | 4.70 | 4.10 | 4.50 | 0.00 | - | 27 | 40 | 40.08% |
| KMX260116C00115000 | 2024-05-01 10:32AM EDT | 115.00 | 3.40 | 3.40 | 3.80 | 0.00 | - | 1 | 80 | 39.62% |
| KMX260116C00120000 | 2024-04-24 9:51AM EDT | 120.00 | 3.40 | 2.10 | 3.20 | 0.00 | - | 34 | 36 | 39.19% |
| KMX260116C00125000 | 2024-04-12 11:01AM EDT | 125.00 | 3.60 | 2.40 | 2.70 | 0.00 | - | 1 | 18 | 38.83% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX260116P00030000 | 2024-05-03 10:54AM EDT | 30.00 | 1.35 | 0.70 | 1.35 | +0.37 | +37.76% | 2 | 557 | 49.56% |
| KMX260116P00032500 | 2024-04-22 2:57PM EDT | 32.50 | 1.45 | 1.20 | 1.35 | 0.00 | - | 2 | 214 | 45.46% |
| KMX260116P00035000 | 2024-02-08 1:24PM EDT | 35.00 | 1.95 | 1.45 | 2.85 | 0.00 | - | 1 | 54 | 52.89% |
| KMX260116P00037500 | 2023-12-01 2:24PM EDT | 37.50 | 3.09 | 1.90 | 2.75 | 0.00 | - | 1 | 1 | 48.01% |
| KMX260116P00040000 | 2024-05-03 3:01PM EDT | 40.00 | 2.28 | 1.95 | 2.40 | -0.37 | -13.96% | 1 | 287 | 41.96% |
| KMX260116P00042500 | 2024-04-24 9:51AM EDT | 42.50 | 2.60 | 2.65 | 2.90 | 0.00 | - | 15 | 47 | 41.20% |
| KMX260116P00045000 | 2024-04-30 10:06AM EDT | 45.00 | 3.30 | 3.10 | 3.50 | 0.00 | - | 3 | 123 | 40.65% |
| KMX260116P00047500 | 2024-04-26 11:07AM EDT | 47.50 | 3.70 | 3.70 | 4.00 | 0.00 | - | 14 | 41 | 39.36% |
| KMX260116P00050000 | 2024-05-02 9:48AM EDT | 50.00 | 4.70 | 4.30 | 4.60 | 0.00 | - | 1 | 69 | 38.32% |
| KMX260116P00052500 | 2024-04-30 9:45AM EDT | 52.50 | 5.30 | 5.00 | 5.30 | 0.00 | - | 7 | 109 | 37.48% |
| KMX260116P00055000 | 2024-05-03 3:01PM EDT | 55.00 | 5.92 | 5.80 | 6.10 | -0.39 | -6.18% | 1 | 72 | 36.77% |
| KMX260116P00057500 | 2024-04-25 11:19AM EDT | 57.50 | 6.90 | 6.60 | 6.90 | 0.00 | - | 1 | 7 | 35.85% |
| KMX260116P00060000 | 2024-04-30 2:15PM EDT | 60.00 | 7.70 | 7.40 | 8.30 | 0.00 | - | 5 | 48 | 36.65% |
| KMX260116P00062500 | 2024-05-02 9:45AM EDT | 62.50 | 9.00 | 7.90 | 8.80 | 0.00 | - | 1 | 12 | 34.35% |
| KMX260116P00065000 | 2024-04-25 11:23AM EDT | 65.00 | 9.80 | 9.50 | 9.90 | 0.00 | - | 2 | 43 | 33.73% |
| KMX260116P00067500 | 2024-04-30 9:30AM EDT | 67.50 | 10.78 | 10.60 | 11.00 | 0.00 | - | 1 | 8 | 32.91% |
| KMX260116P00070000 | 2024-04-26 11:07AM EDT | 70.00 | 11.60 | 11.80 | 12.20 | 0.00 | - | 1 | 39 | 32.17% |
| KMX260116P00072500 | 2024-04-29 11:06AM EDT | 72.50 | 12.69 | 13.00 | 13.80 | 0.00 | - | 2 | 15 | 32.33% |
| KMX260116P00075000 | 2024-04-26 10:11AM EDT | 75.00 | 14.10 | 14.40 | 14.90 | 0.00 | - | 2 | 100 | 30.88% |
| KMX260116P00077500 | 2024-04-15 10:52AM EDT | 77.50 | 15.90 | 15.80 | 16.20 | 0.00 | - | 3 | 6 | 29.79% |
| KMX260116P00080000 | 2024-04-23 10:07AM EDT | 80.00 | 17.00 | 17.30 | 17.80 | 0.00 | - | 3 | 89 | 29.31% |
| KMX260116P00082500 | 2024-04-02 2:00PM EDT | 82.50 | 14.00 | 19.20 | 19.60 | 0.00 | - | 2 | 8 | 29.20% |
| KMX260116P00085000 | 2024-05-03 12:33PM EDT | 85.00 | 20.60 | 20.40 | 21.10 | +5.60 | +37.33% | 1 | 1 | 28.00% |
| KMX260116P00087500 | 2023-09-11 11:55AM EDT | 87.50 | 18.48 | 22.90 | 23.80 | 0.00 | - | - | 2 | 30.24% |
| KMX260116P00090000 | 2024-04-16 12:14PM EDT | 90.00 | 23.90 | 23.70 | 24.80 | 0.00 | - | 1 | 12 | 27.01% |
| KMX260116P00092500 | 2024-04-18 9:48AM EDT | 92.50 | 26.10 | 25.80 | 26.50 | 0.00 | - | 55 | 56 | 25.63% |
| KMX260116P00100000 | 2024-04-16 10:48AM EDT | 100.00 | 31.80 | 31.10 | 32.50 | 0.00 | - | - | 2 | 22.84% |
© 2024 Yahoo. Todos os direitos reservados.