Mercados españoles abiertos en 7 hrs 36 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0861 +0,0002 (+0,02%) Petróleo Brent
82,55 -0,33 (-0,40%) Bitcoin EUR
64.694,84 -411,28 (-0,63%)
CarMax, Inc. (KMX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX241018C00045000 | 2024-05-07 1:06PM EDT | 45.00 | 26.60 | 26.60 | 30.50 | 0.00 | - | - | 1 | 65.55% |
| KMX241018C00050000 | 2024-04-23 11:59AM EDT | 50.00 | 21.92 | 23.50 | 25.90 | 0.00 | - | 4 | 9 | 66.05% |
| KMX241018C00055000 | 2024-05-10 11:07AM EDT | 55.00 | 18.70 | 18.10 | 20.60 | 0.00 | - | 1 | 9 | 51.01% |
| KMX241018C00060000 | 2024-05-10 12:00PM EDT | 60.00 | 14.90 | 14.60 | 15.70 | 0.00 | - | 4 | 152 | 49.90% |
| KMX241018C00062500 | 2024-05-21 11:17AM EDT | 62.50 | 13.49 | 12.90 | 14.30 | -0.75 | -5.27% | 3 | 25 | 51.10% |
| KMX241018C00065000 | 2024-05-14 9:30AM EDT | 65.00 | 15.30 | 10.70 | 12.10 | 0.00 | - | 1 | 39 | 46.56% |
| KMX241018C00067500 | 2024-05-10 11:18AM EDT | 67.50 | 9.80 | 9.60 | 10.50 | 0.00 | - | 1 | 66 | 45.26% |
| KMX241018C00070000 | 2024-05-16 9:39AM EDT | 70.00 | 10.15 | 7.90 | 9.00 | 0.00 | - | 3 | 38 | 43.93% |
| KMX241018C00072500 | 2024-05-15 12:35PM EDT | 72.50 | 9.50 | 7.40 | 7.70 | 0.00 | - | 1 | 15 | 43.09% |
| KMX241018C00075000 | 2024-05-20 3:40PM EDT | 75.00 | 6.10 | 6.30 | 6.50 | -0.70 | -10.29% | 2 | 44 | 42.15% |
| KMX241018C00077500 | 2024-05-21 1:12PM EDT | 77.50 | 5.10 | 5.30 | 5.40 | -0.70 | -12.07% | 4 | 44 | 41.10% |
| KMX241018C00080000 | 2024-05-20 3:54PM EDT | 80.00 | 4.31 | 4.30 | 4.50 | -0.39 | -8.30% | 2 | 91 | 40.52% |
| KMX241018C00082500 | 2024-05-20 12:35PM EDT | 82.50 | 4.00 | 3.60 | 4.70 | 0.00 | - | 18 | 95 | 45.65% |
| KMX241018C00085000 | 2024-05-20 3:20PM EDT | 85.00 | 3.22 | 2.90 | 3.10 | 0.00 | - | 2 | 454 | 39.82% |
| KMX241018C00087500 | 2024-05-13 10:44AM EDT | 87.50 | 4.19 | 2.30 | 2.50 | 0.00 | - | 55 | 1,260 | 39.19% |
| KMX241018C00090000 | 2024-05-15 10:26AM EDT | 90.00 | 3.00 | 1.85 | 2.05 | 0.00 | - | 2 | 280 | 38.99% |
| KMX241018C00092500 | 2024-05-21 12:01PM EDT | 92.50 | 1.47 | 1.45 | 1.65 | -0.23 | -13.53% | 1 | 752 | 38.64% |
| KMX241018C00095000 | 2024-05-17 12:19PM EDT | 95.00 | 1.45 | 1.20 | 1.35 | 0.00 | - | 1 | 63 | 38.57% |
| KMX241018C00100000 | 2024-05-17 10:03AM EDT | 100.00 | 0.95 | 0.75 | 0.90 | 0.00 | - | 1 | 38 | 38.55% |
| KMX241018C00105000 | 2024-05-16 11:00AM EDT | 105.00 | 0.70 | 0.45 | 0.60 | 0.00 | - | 1 | 66 | 38.62% |
| KMX241018C00110000 | 2024-03-21 10:50AM EDT | 110.00 | 3.30 | 0.10 | 0.50 | 0.00 | - | 4 | 5 | 40.48% |
| KMX241018C00115000 | 2024-04-11 9:45AM EDT | 115.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | 1 | 5 | 45.31% |
| KMX241018C00120000 | 2024-04-12 11:28AM EDT | 120.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 1,336 | 46.63% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX241018P00035000 | 2024-05-21 1:54PM EDT | 35.00 | 0.14 | 0.05 | 0.20 | -0.01 | -6.67% | 2 | 517 | 54.39% |
| KMX241018P00037500 | 2024-02-14 10:30AM EDT | 37.50 | 0.65 | 0.05 | 0.55 | 0.00 | - | 1 | 2 | 57.62% |
| KMX241018P00040000 | 2024-05-13 12:46PM EDT | 40.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 3 | 3,501 | 51.76% |
| KMX241018P00045000 | 2024-05-14 10:44AM EDT | 45.00 | 0.46 | 0.20 | 0.70 | 0.00 | - | 4 | 107 | 52.30% |
| KMX241018P00047500 | 2024-05-14 12:05PM EDT | 47.50 | 0.55 | 0.50 | 0.65 | 0.00 | - | 3 | 12 | 46.48% |
| KMX241018P00050000 | 2024-05-16 3:59PM EDT | 50.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | 1 | 104 | 44.17% |
| KMX241018P00055000 | 2024-05-21 1:54PM EDT | 55.00 | 1.30 | 1.25 | 1.40 | 0.00 | - | 8 | 1,409 | 41.80% |
| KMX241018P00060000 | 2024-05-13 2:06PM EDT | 60.00 | 2.20 | 2.15 | 2.30 | +0.25 | +12.82% | 1 | 5,026 | 39.42% |
| KMX241018P00062500 | 2024-05-21 11:03AM EDT | 62.50 | 2.85 | 2.75 | 2.90 | +0.30 | +11.76% | 3 | 41 | 38.31% |
| KMX241018P00065000 | 2024-05-21 10:52AM EDT | 65.00 | 3.60 | 3.50 | 3.70 | +0.40 | +12.50% | 1 | 301 | 37.73% |
| KMX241018P00067500 | 2024-05-06 2:23PM EDT | 67.50 | 5.28 | 4.30 | 4.50 | 0.00 | - | 21 | 59 | 36.38% |
| KMX241018P00070000 | 2024-05-21 3:13PM EDT | 70.00 | 5.40 | 5.30 | 5.50 | +0.40 | +8.00% | 18 | 382 | 35.43% |
| KMX241018P00072500 | 2024-05-21 2:48PM EDT | 72.50 | 6.70 | 6.40 | 6.60 | +0.68 | +11.30% | 7 | 77 | 34.24% |
| KMX241018P00075000 | 2024-05-21 10:52AM EDT | 75.00 | 7.95 | 7.70 | 8.00 | +0.45 | +6.00% | 4 | 87 | 33.86% |
| KMX241018P00077500 | 2024-05-20 10:45AM EDT | 77.50 | 8.80 | 9.20 | 9.40 | 0.00 | - | 1 | 19 | 32.68% |
| KMX241018P00080000 | 2024-05-14 1:20PM EDT | 80.00 | 9.50 | 10.80 | 11.00 | 0.00 | - | 26 | 93 | 31.75% |
| KMX241018P00082500 | 2024-05-21 9:50AM EDT | 82.50 | 12.50 | 12.50 | 12.80 | +1.70 | +15.74% | 10 | 55 | 31.18% |
| KMX241018P00085000 | 2024-05-20 12:04PM EDT | 85.00 | 13.59 | 12.90 | 16.30 | 0.00 | - | 4 | 77 | 40.88% |
| KMX241018P00087500 | 2024-05-20 12:28PM EDT | 87.50 | 15.60 | 14.80 | 17.90 | 0.00 | - | 11 | 38 | 38.33% |
| KMX241018P00090000 | 2024-04-18 9:38AM EDT | 90.00 | 21.60 | 16.10 | 19.00 | 0.00 | - | 5 | 23 | 30.27% |
| KMX241018P00092500 | 2024-04-15 10:07AM EDT | 92.50 | 23.10 | 18.60 | 19.10 | 0.00 | - | 2 | 7 | 0.00% |
| KMX241018P00095000 | 2024-04-01 1:58PM EDT | 95.00 | 14.05 | 25.00 | 28.40 | 0.00 | - | 4 | 0 | 55.62% |
| KMX241018P00105000 | 2024-04-09 9:49AM EDT | 105.00 | 23.00 | 31.90 | 36.00 | 0.00 | - | - | 0 | 60.72% |
© 2024 Yahoo. Todos los derechos reservados.