Mercados españoles abiertos en 3 hrs 55 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.719,35 -227,58 (-0,58%) Dólar/Euro
1,0861 +0,0002 (+0,02%) Petróleo Brent
82,24 -0,64 (-0,77%) Bitcoin EUR
64.487,18 -1.144,23 (-1,74%)
CarMax, Inc. (KMX)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240621C00060000 | 2024-05-13 11:54AM EDT | 60.00 | 16.25 | 11.30 | 14.30 | 0.00 | - | 1 | 1 | 58.74% |
| KMX240621C00062500 | 2024-05-14 12:57PM EDT | 62.50 | 13.60 | 8.90 | 10.50 | 0.00 | - | 1 | 12 | 53.32% |
| KMX240621C00065000 | 2024-05-20 1:59PM EDT | 65.00 | 8.80 | 8.20 | 8.40 | 0.00 | - | 3 | 213 | 50.10% |
| KMX240621C00067500 | 2024-05-21 9:30AM EDT | 67.50 | 6.72 | 6.30 | 6.50 | +0.02 | +0.30% | 1 | 137 | 47.66% |
| KMX240621C00070000 | 2024-05-20 12:14PM EDT | 70.00 | 5.56 | 4.70 | 4.90 | 0.00 | - | 5 | 181 | 46.51% |
| KMX240621C00072500 | 2024-05-21 2:02PM EDT | 72.50 | 3.60 | 3.40 | 3.60 | -0.10 | -2.70% | 71 | 381 | 45.97% |
| KMX240621C00075000 | 2024-05-21 12:04PM EDT | 75.00 | 2.25 | 2.35 | 2.50 | -0.45 | -16.67% | 29 | 391 | 44.82% |
| KMX240621C00077500 | 2024-05-21 2:35PM EDT | 77.50 | 1.57 | 1.55 | 1.70 | -0.32 | -16.93% | 14 | 245 | 44.36% |
| KMX240621C00080000 | 2024-05-21 3:46PM EDT | 80.00 | 1.10 | 1.00 | 1.15 | -0.16 | -12.70% | 9 | 478 | 44.51% |
| KMX240621C00082500 | 2024-05-21 11:07AM EDT | 82.50 | 0.66 | 0.65 | 0.75 | -0.24 | -26.67% | 10 | 19 | 44.48% |
| KMX240621C00085000 | 2024-05-21 3:46PM EDT | 85.00 | 0.45 | 0.40 | 0.50 | -0.12 | -21.05% | 7 | 698 | 45.07% |
| KMX240621C00090000 | 2024-05-21 9:30AM EDT | 90.00 | 0.20 | 0.15 | 0.30 | -0.03 | -13.04% | 1 | 67 | 49.41% |
| KMX240621C00095000 | 2024-05-20 1:10PM EDT | 95.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 23 | 33 | 51.17% |
| KMX240621C00100000 | 2024-05-10 1:52PM EDT | 100.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | - | 2 | 56.93% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240621P00047500 | 2024-05-10 1:52PM EDT | 47.50 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 67.97% |
| KMX240621P00050000 | 2024-05-16 2:02PM EDT | 50.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 12 | 28 | 65.63% |
| KMX240621P00055000 | 2024-05-21 11:07AM EDT | 55.00 | 0.16 | 0.05 | 0.25 | +0.01 | +6.67% | 1 | 123 | 52.34% |
| KMX240621P00060000 | 2024-05-21 3:16PM EDT | 60.00 | 0.30 | 0.30 | 0.40 | -0.02 | -6.25% | 21 | 172 | 47.46% |
| KMX240621P00062500 | 2024-05-21 3:16PM EDT | 62.50 | 0.55 | 0.55 | 0.65 | +0.03 | +5.77% | 21 | 903 | 45.41% |
| KMX240621P00065000 | 2024-05-21 2:02PM EDT | 65.00 | 1.03 | 0.95 | 1.00 | +0.16 | +18.39% | 19 | 3,523 | 42.90% |
| KMX240621P00067500 | 2024-05-21 3:55PM EDT | 67.50 | 1.60 | 1.55 | 1.65 | +0.23 | +16.79% | 32 | 219 | 42.38% |
| KMX240621P00070000 | 2024-05-21 3:05PM EDT | 70.00 | 2.55 | 2.45 | 2.55 | +0.35 | +15.91% | 23 | 2,317 | 41.77% |
| KMX240621P00072500 | 2024-05-21 3:58PM EDT | 72.50 | 3.66 | 3.60 | 3.70 | +0.36 | +10.91% | 16 | 77 | 40.85% |
| KMX240621P00075000 | 2024-05-21 3:04PM EDT | 75.00 | 5.20 | 5.00 | 5.20 | +0.90 | +20.93% | 10 | 583 | 40.72% |
| KMX240621P00077500 | 2024-05-20 3:46PM EDT | 77.50 | 6.20 | 6.70 | 6.90 | 0.00 | - | 2 | 86 | 39.80% |
| KMX240621P00080000 | 2024-05-21 3:04PM EDT | 80.00 | 8.90 | 8.50 | 9.30 | +0.70 | +8.54% | 12 | 111 | 46.39% |
| KMX240621P00085000 | 2024-05-13 3:13PM EDT | 85.00 | 10.80 | 11.60 | 14.50 | 0.00 | - | 1 | 1 | 63.82% |
| KMX240621P00095000 | 2024-05-14 9:35AM EDT | 95.00 | 17.60 | 22.50 | 24.00 | 0.00 | - | 1 | 1 | 54.88% |
© 2024 Yahoo. Todos los derechos reservados.