Mercados españoles cerrados
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
1,0858 -0,0004 (-0,03%) Petróleo Brent
82,51 -1,20 (-1,43%) Bitcoin EUR
64.212,87 +226,28 (+0,35%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX250117C00027500 | 2023-04-14 11:24AM EDT | 27.50 | 45.90 | 46.50 | 48.30 | 0.00 | - | - | 1 | 113.14% |
| KMX250117C00030000 | 2023-09-28 12:34PM EDT | 30.00 | 44.90 | 33.40 | 34.00 | 0.00 | - | 1 | 7 | 0.00% |
| KMX250117C00032500 | 2022-12-02 3:56PM EDT | 32.50 | 42.90 | 34.50 | 36.30 | 0.00 | - | 1 | 2 | 0.00% |
| KMX250117C00035000 | 2023-05-25 1:08PM EDT | 35.00 | 41.30 | 54.90 | 56.30 | 0.00 | - | 1 | 6 | 235.25% |
| KMX250117C00040000 | 2023-09-28 2:01PM EDT | 40.00 | 36.10 | 25.60 | 26.20 | 0.00 | - | 2 | 17 | 0.00% |
| KMX250117C00042500 | 2024-05-09 12:54PM EDT | 42.50 | 30.70 | 29.60 | 33.20 | 0.00 | - | 1 | 9 | 60.30% |
| KMX250117C00045000 | 2023-12-01 12:52PM EDT | 45.00 | 26.10 | 35.00 | 37.20 | 0.00 | - | 1 | 8 | 109.39% |
| KMX250117C00047500 | 2024-05-09 1:45PM EDT | 47.50 | 26.30 | 25.90 | 28.40 | 0.00 | - | 1 | 12 | 56.79% |
| KMX250117C00050000 | 2024-04-19 10:26AM EDT | 50.00 | 22.40 | 24.30 | 27.60 | 0.00 | - | 1 | 41 | 61.18% |
| KMX250117C00052500 | 2024-04-18 1:50PM EDT | 52.50 | 20.30 | 22.30 | 24.50 | 0.00 | - | 3 | 12 | 55.52% |
| KMX250117C00055000 | 2024-04-19 2:06PM EDT | 55.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| KMX250117C00057500 | 2024-05-08 10:42AM EDT | 57.50 | 17.20 | 17.30 | 19.50 | 0.00 | - | 21 | 39 | 51.71% |
| KMX250117C00060000 | 2024-05-14 3:20PM EDT | 60.00 | 20.75 | 15.60 | 17.60 | 0.00 | - | 1 | 257 | 49.70% |
| KMX250117C00062500 | 2024-05-16 3:59PM EDT | 62.50 | 16.60 | 14.10 | 17.00 | 0.00 | - | 1 | 104 | 53.88% |
| KMX250117C00065000 | 2024-05-10 2:56PM EDT | 65.00 | 13.70 | 13.10 | 14.30 | 0.00 | - | 1 | 143 | 47.28% |
| KMX250117C00067500 | 2024-04-25 9:54AM EDT | 67.50 | 10.20 | 11.80 | 14.30 | 0.00 | - | 1 | 48 | 53.09% |
| KMX250117C00070000 | 2024-05-02 10:11AM EDT | 70.00 | 8.20 | 10.80 | 11.30 | 0.00 | - | 2 | 193 | 44.84% |
| KMX250117C00072500 | 2024-05-21 3:42PM EDT | 72.50 | 9.98 | 9.80 | 10.00 | -2.91 | -22.58% | 1 | 303 | 43.96% |
| KMX250117C00075000 | 2024-05-21 12:01PM EDT | 75.00 | 8.50 | 8.60 | 8.80 | +0.40 | +4.94% | 1 | 673 | 43.13% |
| KMX250117C00077500 | 2024-05-09 1:10PM EDT | 77.50 | 7.00 | 7.50 | 7.70 | 0.00 | - | 2 | 99 | 42.35% |
| KMX250117C00080000 | 2024-05-14 3:25PM EDT | 80.00 | 8.84 | 6.50 | 6.80 | 0.00 | - | 10 | 265 | 42.05% |
| KMX250117C00082500 | 2024-05-13 11:09AM EDT | 82.50 | 7.60 | 5.60 | 5.90 | 0.00 | - | 1 | 118 | 41.39% |
| KMX250117C00085000 | 2024-05-14 12:07PM EDT | 85.00 | 7.20 | 4.90 | 5.10 | 0.00 | - | 1 | 354 | 40.81% |
| KMX250117C00087500 | 2024-05-13 10:39AM EDT | 87.50 | 6.30 | 4.20 | 4.40 | 0.00 | - | 2 | 760 | 40.33% |
| KMX250117C00090000 | 2024-04-23 11:30AM EDT | 90.00 | 3.14 | 3.60 | 3.80 | 0.00 | - | 1 | 822 | 39.98% |
| KMX250117C00092500 | 2024-05-13 10:39AM EDT | 92.50 | 4.80 | 3.10 | 3.30 | 0.00 | - | 1 | 164 | 39.80% |
| KMX250117C00095000 | 2024-04-26 9:46AM EDT | 95.00 | 2.40 | 2.65 | 2.80 | 0.00 | - | 1 | 119 | 39.31% |
| KMX250117C00097500 | 2024-05-13 2:15PM EDT | 97.50 | 3.10 | 2.25 | 2.40 | 0.00 | - | 1 | 169 | 39.06% |
| KMX250117C00100000 | 2024-05-21 11:11AM EDT | 100.00 | 1.90 | 1.90 | 2.05 | -0.17 | -8.21% | 2 | 340 | 38.82% |
| KMX250117C00105000 | 2024-04-11 12:37PM EDT | 105.00 | 1.60 | 1.15 | 1.30 | 0.00 | - | 1 | 242 | 36.96% |
| KMX250117C00110000 | 2024-05-21 12:01PM EDT | 110.00 | 0.97 | 0.90 | 1.10 | -0.23 | -19.17% | 1 | 217 | 38.29% |
| KMX250117C00115000 | 2024-05-14 10:51AM EDT | 115.00 | 1.40 | 0.65 | 0.80 | 0.00 | - | 3 | 81 | 38.09% |
| KMX250117C00120000 | 2024-05-15 10:17AM EDT | 120.00 | 0.75 | 0.45 | 0.60 | 0.00 | - | 25 | 135 | 38.18% |
| KMX250117C00125000 | 2024-04-05 2:53PM EDT | 125.00 | 1.85 | 0.25 | 1.60 | 0.00 | - | 1 | 64 | 50.51% |
| KMX250117C00130000 | 2024-05-13 2:52PM EDT | 130.00 | 0.38 | 0.25 | 1.00 | 0.00 | - | 25 | 106 | 47.36% |
| KMX250117C00135000 | 2024-03-25 12:26PM EDT | 135.00 | 1.60 | 0.15 | 1.50 | 0.00 | - | 1 | 516 | 54.35% |
| KMX250117C00140000 | 2024-04-16 9:52AM EDT | 140.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 7 | 112 | 48.61% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX250117P00027500 | 2024-05-21 12:28PM EDT | 27.50 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 14 | 340 | 60.25% |
| KMX250117P00030000 | 2024-05-20 1:13PM EDT | 30.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | 2 | 351 | 58.25% |
| KMX250117P00032500 | 2024-05-16 9:32AM EDT | 32.50 | 0.40 | 0.25 | 0.35 | 0.00 | - | 5 | 903 | 54.30% |
| KMX250117P00035000 | 2024-05-14 11:22AM EDT | 35.00 | 0.36 | 0.25 | 0.60 | 0.00 | - | 2 | 85 | 53.17% |
| KMX250117P00037500 | 2024-05-14 12:31PM EDT | 37.50 | 0.10 | 0.25 | 0.75 | 0.00 | - | 1 | 26 | 50.39% |
| KMX250117P00040000 | 2024-05-08 11:26AM EDT | 40.00 | 0.70 | 0.30 | 0.80 | 0.00 | - | 1 | 703 | 51.32% |
| KMX250117P00042500 | 2024-05-13 2:41PM EDT | 42.50 | 0.30 | 0.65 | 0.80 | 0.00 | - | 1 | 39 | 46.90% |
| KMX250117P00045000 | 2024-05-09 2:24PM EDT | 45.00 | 1.00 | 0.85 | 1.00 | 0.00 | - | 10 | 83 | 45.31% |
| KMX250117P00047500 | 2024-05-08 3:35PM EDT | 47.50 | 1.35 | 1.10 | 1.25 | 0.00 | - | 3 | 229 | 43.87% |
| KMX250117P00050000 | 2024-05-14 3:47PM EDT | 50.00 | 1.30 | 1.40 | 1.55 | 0.00 | - | 2 | 131 | 42.52% |
| KMX250117P00052500 | 2024-05-06 12:50PM EDT | 52.50 | 2.25 | 1.75 | 1.90 | 0.00 | - | 4 | 136 | 41.16% |
| KMX250117P00055000 | 2024-05-15 9:43AM EDT | 55.00 | 2.30 | 2.20 | 2.30 | +0.30 | +15.00% | 1 | 373 | 39.76% |
| KMX250117P00057500 | 2024-05-21 11:05AM EDT | 57.50 | 2.85 | 2.70 | 2.85 | -0.76 | -21.05% | 1 | 1,014 | 38.92% |
| KMX250117P00060000 | 2024-05-16 11:27AM EDT | 60.00 | 3.20 | 3.30 | 3.50 | 0.00 | - | 2 | 257 | 38.15% |
| KMX250117P00062500 | 2024-05-21 11:05AM EDT | 62.50 | 4.20 | 4.00 | 4.20 | -1.25 | -22.94% | 2 | 996 | 37.15% |
| KMX250117P00065000 | 2024-05-21 11:07AM EDT | 65.00 | 5.00 | 4.80 | 5.00 | +0.29 | +6.16% | 1 | 1,214 | 36.16% |
| KMX250117P00067500 | 2024-05-21 11:13AM EDT | 67.50 | 5.90 | 5.70 | 5.90 | +0.90 | +18.00% | 1 | 356 | 35.17% |
| KMX250117P00070000 | 2024-05-21 11:05AM EDT | 70.00 | 7.00 | 6.70 | 6.90 | -0.30 | -4.11% | 1 | 622 | 34.14% |
| KMX250117P00072500 | 2024-05-21 3:50PM EDT | 72.50 | 7.90 | 7.80 | 8.00 | -0.60 | -7.06% | 201 | 394 | 33.06% |
| KMX250117P00075000 | 2024-05-09 1:36PM EDT | 75.00 | 9.90 | 9.10 | 9.40 | 0.00 | - | 18 | 303 | 32.75% |
| KMX250117P00077500 | 2024-05-01 10:12AM EDT | 77.50 | 13.10 | 10.50 | 10.80 | 0.00 | - | 1 | 124 | 31.93% |
| KMX250117P00080000 | 2024-05-20 3:55PM EDT | 80.00 | 11.86 | 12.00 | 12.30 | 0.00 | - | 1 | 321 | 31.01% |
| KMX250117P00082500 | 2024-04-30 11:21AM EDT | 82.50 | 16.10 | 13.70 | 14.00 | 0.00 | - | 31 | 128 | 30.45% |
| KMX250117P00085000 | 2024-05-14 2:48PM EDT | 85.00 | 13.80 | 14.20 | 16.80 | 0.00 | - | 1 | 170 | 34.69% |
| KMX250117P00087500 | 2024-03-20 9:44AM EDT | 87.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 5 | 176 | 0.00% |
| KMX250117P00090000 | 2024-03-01 1:47PM EDT | 90.00 | 16.50 | 12.00 | 12.30 | 0.00 | - | 9 | 234 | 0.00% |
| KMX250117P00092500 | 2024-05-01 11:09AM EDT | 92.50 | 25.40 | 20.20 | 22.80 | 0.00 | - | 21 | 48 | 34.27% |
| KMX250117P00095000 | 2024-04-11 10:14AM EDT | 95.00 | 25.70 | 21.60 | 24.00 | 0.00 | - | 1 | 55 | 27.69% |
| KMX250117P00097500 | 2024-05-17 11:14AM EDT | 97.50 | 25.70 | 24.10 | 27.30 | 0.00 | - | 2 | 23 | 35.22% |
| KMX250117P00100000 | 2024-05-08 3:26PM EDT | 100.00 | 29.30 | 27.90 | 29.80 | 0.00 | - | 1 | 15 | 37.04% |
| KMX250117P00105000 | 2024-04-02 10:52AM EDT | 105.00 | 23.70 | 37.00 | 40.10 | 0.00 | - | 17 | 0 | 61.30% |
| KMX250117P00110000 | 2024-04-08 9:58AM EDT | 110.00 | 28.20 | 39.20 | 42.30 | 0.00 | - | 1 | 0 | 58.61% |
| KMX250117P00115000 | 2024-01-02 12:50PM EDT | 115.00 | 38.10 | 40.30 | 44.40 | 0.00 | - | 2 | 0 | 43.47% |
| KMX250117P00120000 | 2023-09-27 1:13PM EDT | 120.00 | 41.80 | 58.70 | 60.30 | 0.00 | - | 10 | 0 | 99.21% |
| KMX250117P00125000 | 2023-07-27 12:37PM EDT | 125.00 | 41.30 | 46.20 | 47.20 | 0.00 | - | 70 | 164 | 0.00% |
| KMX250117P00130000 | 2023-06-29 11:44AM EDT | 130.00 | 45.50 | 46.60 | 48.30 | 0.00 | - | - | 0 | 0.00% |
| KMX250117P00140000 | 2023-05-25 10:47AM EDT | 140.00 | 69.20 | 52.70 | 54.60 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.