Mercados españoles abiertos en 4 hrs 56 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.664,74 -282,19 (-0,72%) Dólar/Euro
1,0865 +0,0006 (+0,05%) Petróleo Brent
82,22 -0,66 (-0,80%) Bitcoin EUR
64.573,37 -856,36 (-1,31%)
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 comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 70.70% |
| KMX240719C00047500 | 2023-10-26 10:02AM EDT | 47.50 | 17.70 | 20.30 | 21.60 | 0.00 | - | - | 0 | 0.00% |
| KMX240719C00050000 | 2024-04-11 2:42PM EDT | 50.00 | 21.96 | 20.90 | 22.80 | 0.00 | - | 3 | 18 | 71.34% |
| KMX240719C00052500 | 2023-12-01 11:49AM EDT | 52.50 | 16.80 | 26.60 | 27.80 | 0.00 | - | 71 | 78 | 159.94% |
| KMX240719C00055000 | 2024-04-10 2:22PM EDT | 55.00 | 25.50 | 17.50 | 19.00 | 0.00 | - | 4 | 34 | 64.84% |
| KMX240719C00057500 | 2024-04-11 2:42PM EDT | 57.50 | 15.21 | 14.00 | 17.00 | 0.00 | - | 3 | 53 | 53.03% |
| KMX240719C00060000 | 2024-05-02 10:01AM EDT | 60.00 | 9.40 | 12.20 | 15.20 | 0.00 | - | 1 | 405 | 55.76% |
| KMX240719C00062500 | 2024-05-16 2:15PM EDT | 62.50 | 12.15 | 9.10 | 11.10 | 0.00 | - | 2 | 68 | 46.53% |
| KMX240719C00065000 | 2024-05-08 12:40PM EDT | 65.00 | 7.80 | 8.60 | 9.10 | 0.00 | - | 13 | 180 | 44.12% |
| KMX240719C00067500 | 2024-05-13 1:59PM EDT | 67.50 | 9.40 | 6.40 | 7.90 | 0.00 | - | 12 | 426 | 48.11% |
| KMX240719C00070000 | 2024-05-21 3:52PM EDT | 70.00 | 5.60 | 5.50 | 5.70 | -0.67 | -10.69% | 14 | 392 | 40.87% |
| KMX240719C00072500 | 2024-05-21 3:44PM EDT | 72.50 | 4.30 | 4.10 | 4.30 | -0.46 | -9.66% | 2 | 919 | 39.39% |
| KMX240719C00075000 | 2024-05-21 3:37PM EDT | 75.00 | 3.20 | 3.00 | 3.20 | -0.40 | -11.11% | 3 | 2,535 | 38.70% |
| KMX240719C00077500 | 2024-05-21 3:37PM EDT | 77.50 | 2.32 | 2.20 | 2.30 | -0.21 | -8.30% | 86 | 577 | 37.92% |
| KMX240719C00080000 | 2024-05-21 2:53PM EDT | 80.00 | 1.50 | 1.40 | 1.65 | -0.30 | -16.67% | 10 | 1,056 | 37.73% |
| KMX240719C00082500 | 2024-05-21 3:34PM EDT | 82.50 | 1.10 | 0.90 | 1.15 | -0.15 | -12.00% | 23 | 6,351 | 37.48% |
| KMX240719C00085000 | 2024-05-15 3:49PM EDT | 85.00 | 1.20 | 0.70 | 0.80 | 0.00 | - | 1 | 1,032 | 37.48% |
| KMX240719C00087500 | 2024-05-21 9:30AM EDT | 87.50 | 0.60 | 0.45 | 0.55 | -0.17 | -22.08% | 1 | 690 | 37.53% |
| KMX240719C00090000 | 2024-05-21 11:21AM EDT | 90.00 | 0.35 | 0.30 | 0.40 | -0.16 | -31.37% | 1 | 317 | 38.18% |
| KMX240719C00092500 | 2024-05-20 3:29PM EDT | 92.50 | 0.29 | 0.20 | 0.30 | 0.00 | - | 4 | 51 | 39.11% |
| KMX240719C00095000 | 2024-05-16 10:28AM EDT | 95.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 1 | 127 | 43.60% |
| KMX240719C00100000 | 2024-05-13 10:46AM EDT | 100.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 2 | 310 | 46.48% |
| KMX240719C00105000 | 2024-04-08 10:42AM EDT | 105.00 | 1.40 | 0.00 | 0.20 | 0.00 | - | 5 | 70 | 49.90% |
| KMX240719C00110000 | 2024-05-14 9:36AM EDT | 110.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 3 | 33 | 54.69% |
| KMX240719C00115000 | 2024-03-05 11:41AM EDT | 115.00 | 0.63 | 0.45 | 0.60 | 0.00 | - | 1 | 20 | 70.51% |
| KMX240719C00120000 | 2024-03-21 11:04AM EDT | 120.00 | 0.59 | 0.00 | 0.50 | 0.00 | - | 1 | 39 | 65.92% |
| KMX240719C00125000 | 2024-04-11 3:44PM EDT | 125.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 14 | 67.58% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240719P00030000 | 2024-05-16 10:07AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 270 | 96.68% |
| KMX240719P00032500 | 2024-02-09 10:30AM EDT | 32.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 92.19% |
| KMX240719P00035000 | 2024-05-16 3:35PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 240 | 76.56% |
| KMX240719P00037500 | 2024-02-08 1:59PM EDT | 37.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 122 | 81.84% |
| KMX240719P00040000 | 2024-05-15 3:22PM EDT | 40.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 7 | 85 | 72.36% |
| KMX240719P00042500 | 2023-12-01 11:54AM EDT | 42.50 | 1.50 | 0.40 | 0.60 | 0.00 | - | 2 | 325 | 85.06% |
| KMX240719P00045000 | 2024-04-16 2:14PM EDT | 45.00 | 0.25 | 0.05 | 0.90 | 0.00 | - | 2 | 146 | 76.37% |
| KMX240719P00047500 | 2024-05-15 3:08PM EDT | 47.50 | 0.15 | 0.05 | 0.40 | 0.00 | - | 2 | 116 | 59.18% |
| KMX240719P00050000 | 2024-05-20 9:30AM EDT | 50.00 | 0.10 | 0.10 | 0.40 | 0.00 | - | 2 | 132 | 54.00% |
| KMX240719P00052500 | 2024-05-14 12:45PM EDT | 52.50 | 0.25 | 0.10 | 0.40 | 0.00 | - | 1 | 110 | 53.03% |
| KMX240719P00055000 | 2024-05-14 12:24PM EDT | 55.00 | 0.36 | 0.15 | 0.50 | 0.00 | - | 2 | 494 | 49.27% |
| KMX240719P00057500 | 2024-05-13 11:56AM EDT | 57.50 | 0.36 | 0.35 | 0.45 | 0.00 | - | 17 | 392 | 41.70% |
| KMX240719P00060000 | 2024-05-21 12:03PM EDT | 60.00 | 0.60 | 0.55 | 0.65 | +0.05 | +9.09% | 20 | 609 | 39.45% |
| KMX240719P00062500 | 2024-05-21 11:50AM EDT | 62.50 | 0.90 | 0.85 | 0.95 | +0.10 | +12.50% | 200 | 404 | 37.53% |
| KMX240719P00065000 | 2024-05-21 11:57AM EDT | 65.00 | 1.40 | 1.35 | 1.45 | +0.15 | +12.00% | 110 | 1,233 | 36.55% |
| KMX240719P00067500 | 2024-05-20 1:44PM EDT | 67.50 | 1.83 | 2.00 | 2.15 | 0.00 | - | 3 | 336 | 35.74% |
| KMX240719P00070000 | 2024-05-21 12:01PM EDT | 70.00 | 3.10 | 2.90 | 3.10 | +0.50 | +19.23% | 4 | 958 | 35.24% |
| KMX240719P00072500 | 2024-05-21 11:21AM EDT | 72.50 | 4.20 | 4.10 | 4.30 | +0.47 | +12.60% | 5 | 349 | 34.82% |
| KMX240719P00075000 | 2024-05-21 3:32PM EDT | 75.00 | 5.50 | 5.50 | 5.70 | +0.55 | +11.11% | 2 | 309 | 34.01% |
| KMX240719P00077500 | 2024-05-21 10:26AM EDT | 77.50 | 7.30 | 7.10 | 7.30 | +2.10 | +40.38% | 3 | 264 | 32.85% |
| KMX240719P00080000 | 2024-05-21 11:47AM EDT | 80.00 | 9.40 | 8.90 | 9.20 | +0.80 | +9.30% | 13 | 283 | 32.50% |
| KMX240719P00082500 | 2024-05-21 11:07AM EDT | 82.50 | 11.30 | 9.40 | 12.50 | +0.50 | +4.63% | 1 | 172 | 46.73% |
| KMX240719P00085000 | 2024-05-13 11:17AM EDT | 85.00 | 13.60 | 13.10 | 15.30 | +3.00 | +28.30% | 1 | 100 | 55.23% |
| KMX240719P00087500 | 2024-05-13 1:51PM EDT | 87.50 | 13.40 | 14.10 | 17.70 | 0.00 | - | 1 | 1 | 59.11% |
| KMX240719P00090000 | 2024-05-01 12:32PM EDT | 90.00 | 22.52 | 16.00 | 19.50 | 0.00 | - | 1 | 1 | 55.32% |
| KMX240719P00092500 | 2024-04-26 10:30AM EDT | 92.50 | 22.90 | 19.60 | 21.80 | 0.00 | - | 2 | 0 | 56.74% |
| KMX240719P00095000 | 2024-04-11 10:07AM EDT | 95.00 | 25.50 | 22.30 | 24.50 | 0.00 | - | 2 | 0 | 63.43% |
| KMX240719P00100000 | 2024-04-08 10:29AM EDT | 100.00 | 18.10 | 29.40 | 32.40 | 0.00 | - | 3 | 0 | 88.53% |
| KMX240719P00105000 | 2023-09-25 2:08PM EDT | 105.00 | 28.30 | 43.90 | 45.20 | 0.00 | - | 24 | 0 | 179.09% |
| KMX240719P00110000 | 2023-09-26 1:41PM EDT | 110.00 | 32.60 | 49.20 | 49.90 | 0.00 | - | 6 | 0 | 187.04% |
| 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 los derechos reservados.