Mercados españoles cerrados en 4 hrs 15 min
IBEX 35
10.709,90 +76,00 (+0,71%) Euro Stoxx 50
4.933,98 +19,85 (+0,40%) Dólar/Euro
1,0679 +0,0005 (+0,04%) Petróleo Brent
86,36 -0,93 (-1,07%) Oro
2.397,10 +8,70 (+0,36%) Bitcoin EUR
58.520,41 -569,61 (-0,96%)
CarMax, Inc. (KMX)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240419C00030000 | 2023-10-30 12:44PM EDT | 30.00 | 30.90 | 33.20 | 34.30 | 0.00 | - | - | 1 | 0.00% |
| KMX240419C00032500 | 2023-12-20 3:01PM EDT | 32.50 | 44.90 | 35.00 | 39.50 | 0.00 | - | 1 | 2 | 778.91% |
| KMX240419C00037500 | 2023-10-25 1:53PM EDT | 37.50 | 25.20 | 27.20 | 28.40 | 0.00 | - | - | 0 | 0.00% |
| KMX240419C00040000 | 2024-04-12 9:36AM EDT | 40.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| KMX240419C00042500 | 2023-11-29 11:11AM EDT | 42.50 | 23.65 | 34.70 | 35.10 | 0.00 | - | 1 | 15 | 1,230.47% |
| KMX240419C00045000 | 2023-10-30 12:47PM EDT | 45.00 | 17.80 | 19.70 | 20.40 | 0.00 | - | 2 | 15 | 0.00% |
| KMX240419C00047500 | 2023-10-25 3:59PM EDT | 47.50 | 16.50 | 18.80 | 19.30 | 0.00 | - | 19 | 0 | 0.00% |
| KMX240419C00050000 | 2024-03-08 10:36AM EDT | 50.00 | 32.50 | 29.60 | 33.70 | 0.00 | - | 50 | 17 | 1,259.96% |
| KMX240419C00052500 | 2023-11-27 1:11PM EDT | 52.50 | 14.60 | 25.70 | 27.50 | 0.00 | - | - | 86 | 1,003.32% |
| KMX240419C00055000 | 2024-04-17 11:22AM EDT | 55.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 20 | 70 | 0.00% |
| KMX240419C00057500 | 2024-02-22 4:09PM EDT | 57.50 | 15.80 | 26.70 | 30.50 | 0.00 | - | 1 | 9 | 1,265.53% |
| KMX240419C00060000 | 2024-04-17 3:38PM EDT | 60.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| KMX240419C00062500 | 2024-03-04 11:57AM EDT | 62.50 | 18.00 | 20.10 | 23.30 | 0.00 | - | 2 | 75 | 979.39% |
| KMX240419C00065000 | 2024-04-17 11:25AM EDT | 65.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 15 | 286 | 0.00% |
| KMX240419C00067500 | 2024-04-17 3:59PM EDT | 67.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 10 | 154 | 0.00% |
| KMX240419C00069000 | 2024-04-17 3:57PM EDT | 69.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 50 | 726 | 3.13% |
| KMX240419C00070000 | 2024-04-17 3:56PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 609 | 1,063 | 6.25% |
| KMX240419C00071000 | 2024-04-17 1:21PM EDT | 71.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 119 | 328 | 12.50% |
| KMX240419C00072000 | 2024-04-17 11:25AM EDT | 72.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 429 | 12.50% |
| KMX240419C00072500 | 2024-04-17 12:29PM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 86 | 25.00% |
| KMX240419C00073000 | 2024-04-17 10:42AM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 425 | 25.00% |
| KMX240419C00074000 | 2024-04-16 11:36AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 169 | 25.00% |
| KMX240419C00075000 | 2024-04-17 3:38PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,767 | 25.00% |
| KMX240419C00076000 | 2024-04-16 11:26AM EDT | 76.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 25.00% |
| KMX240419C00077000 | 2024-04-16 11:26AM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
| KMX240419C00077500 | 2024-04-12 2:52PM EDT | 77.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 747 | 1,081 | 50.00% |
| KMX240419C00078000 | 2024-04-11 3:05PM EDT | 78.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| KMX240419C00079000 | 2024-04-12 1:28PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 193 | 50.00% |
| KMX240419C00080000 | 2024-04-15 2:33PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,486 | 50.00% |
| KMX240419C00081000 | 2024-04-15 2:27PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 760 | 50.00% |
| KMX240419C00082000 | 2024-04-17 10:15AM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 50.00% |
| KMX240419C00082500 | 2024-04-11 11:21AM EDT | 82.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 1,277 | 50.00% |
| KMX240419C00083000 | 2024-04-11 3:18PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 222 | 50.00% |
| KMX240419C00084000 | 2024-04-11 9:33AM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 50.00% |
| KMX240419C00085000 | 2024-04-15 10:51AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 7,143 | 50.00% |
| KMX240419C00086000 | 2024-04-15 10:51AM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 50.00% |
| KMX240419C00087000 | 2024-04-15 10:01AM EDT | 87.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 361 | 50.00% |
| KMX240419C00087500 | 2024-04-15 9:35AM EDT | 87.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,646 | 50.00% |
| KMX240419C00088000 | 2024-04-15 10:05AM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 436 | 50.00% |
| KMX240419C00089000 | 2024-04-11 10:47AM EDT | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 86 | 50.00% |
| KMX240419C00090000 | 2024-04-16 3:23PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4,283 | 50.00% |
| KMX240419C00091000 | 2024-04-11 10:33AM EDT | 91.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 89 | 50.00% |
| KMX240419C00092000 | 2024-04-12 2:05PM EDT | 92.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 50.00% |
| KMX240419C00092500 | 2024-04-16 10:02AM EDT | 92.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,573 | 50.00% |
| KMX240419C00093000 | 2024-04-11 9:30AM EDT | 93.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 493 | 50.00% |
| KMX240419C00095000 | 2024-04-12 2:05PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 1,329 | 50.00% |
| KMX240419C00100000 | 2024-04-11 11:22AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 838 | 50.00% |
| KMX240419C00105000 | 2024-04-08 11:03AM EDT | 105.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 874 | 50.00% |
| KMX240419C00110000 | 2024-04-09 11:53AM EDT | 110.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 40 | 86 | 50.00% |
| KMX240419C00115000 | 2024-04-09 11:53AM EDT | 115.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 40 | 41 | 50.00% |
| KMX240419C00120000 | 2024-03-12 11:43AM EDT | 120.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 23 | 287.50% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240419P00030000 | 2024-02-01 12:24PM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 203 | 437.50% |
| KMX240419P00032500 | 2023-12-01 1:17PM EDT | 32.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 56 | 456.25% |
| KMX240419P00035000 | 2023-12-08 3:10PM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KMX240419P00037500 | 2023-12-26 10:30AM EDT | 37.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 375.78% |
| KMX240419P00040000 | 2024-02-06 3:18PM EDT | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 51 | 67 | 339.06% |
| KMX240419P00042500 | 2024-02-14 10:34AM EDT | 42.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 318.75% |
| KMX240419P00045000 | 2024-04-17 3:38PM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 5,058 | 50.00% |
| KMX240419P00047500 | 2024-04-02 1:00PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| KMX240419P00050000 | 2024-04-10 11:30AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 574 | 50.00% |
| KMX240419P00052500 | 2024-04-04 11:33AM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 50.00% |
| KMX240419P00055000 | 2024-04-11 10:20AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 671 | 50.00% |
| KMX240419P00057500 | 2024-04-12 1:46PM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 345 | 50.00% |
| KMX240419P00060000 | 2024-04-17 3:38PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 6,042 | 50.00% |
| KMX240419P00062500 | 2024-04-17 11:38AM EDT | 62.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 385 | 25.00% |
| KMX240419P00065000 | 2024-04-17 3:57PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 930 | 25.00% |
| KMX240419P00067500 | 2024-04-17 3:51PM EDT | 67.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 439 | 1,706 | 6.25% |
| KMX240419P00069000 | 2024-04-17 3:03PM EDT | 69.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 87 | 686 | 0.00% |
| KMX240419P00070000 | 2024-04-17 3:19PM EDT | 70.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 134 | 6,303 | 0.00% |
| KMX240419P00071000 | 2024-04-17 2:04PM EDT | 71.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 16 | 311 | 0.00% |
| KMX240419P00072000 | 2024-04-17 10:00AM EDT | 72.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| KMX240419P00072500 | 2024-04-17 3:57PM EDT | 72.50 | 3.91 | 0.00 | 0.00 | 0.00 | - | 7 | 579 | 0.00% |
| KMX240419P00073000 | 2024-04-17 1:14PM EDT | 73.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 6 | 76 | 0.00% |
| KMX240419P00074000 | 2024-04-17 1:01PM EDT | 74.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 16 | 62 | 0.00% |
| KMX240419P00075000 | 2024-04-17 3:50PM EDT | 75.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4,210 | 3,546 | 0.00% |
| KMX240419P00076000 | 2024-04-17 2:02PM EDT | 76.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 59 | 24 | 0.00% |
| KMX240419P00077000 | 2024-04-17 2:32PM EDT | 77.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 13 | 5 | 0.00% |
| KMX240419P00077500 | 2024-04-17 3:59PM EDT | 77.50 | 9.27 | 0.00 | 0.00 | 0.00 | - | 660 | 73 | 0.00% |
| KMX240419P00078000 | 2024-04-17 2:32PM EDT | 78.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 15 | 5 | 0.00% |
| KMX240419P00079000 | 2024-04-17 3:59PM EDT | 79.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 490 | 26 | 0.00% |
| KMX240419P00080000 | 2024-04-17 3:59PM EDT | 80.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 925 | 85 | 0.00% |
| KMX240419P00081000 | 2024-04-12 3:33PM EDT | 81.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| KMX240419P00082000 | 2024-04-16 11:22AM EDT | 82.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| KMX240419P00082500 | 2024-04-17 3:59PM EDT | 82.50 | 13.43 | 0.00 | 0.00 | 0.00 | - | 1,410 | 16 | 0.00% |
| KMX240419P00083000 | 2024-04-15 3:18PM EDT | 83.00 | 13.66 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| KMX240419P00084000 | 2024-04-17 3:59PM EDT | 84.00 | 14.66 | 0.00 | 0.00 | 0.00 | - | 84 | 9 | 0.00% |
| KMX240419P00085000 | 2024-04-17 3:59PM EDT | 85.00 | 16.16 | 0.00 | 0.00 | 0.00 | - | 6,240 | 664 | 0.00% |
| KMX240419P00086000 | 2024-04-11 3:44PM EDT | 86.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KMX240419P00087000 | 2024-04-17 3:59PM EDT | 87.00 | 18.61 | 0.00 | 0.00 | 0.00 | - | 287 | 30 | 0.00% |
| KMX240419P00087500 | 2024-04-17 3:59PM EDT | 87.50 | 19.37 | 0.00 | 0.00 | 0.00 | - | 320 | 37 | 0.00% |
| KMX240419P00088000 | 2024-04-10 10:12AM EDT | 88.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KMX240419P00089000 | 2024-04-17 3:28PM EDT | 89.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KMX240419P00090000 | 2024-04-11 3:44PM EDT | 90.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KMX240419P00091000 | 2024-03-26 2:36PM EDT | 91.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KMX240419P00092000 | 2024-03-26 1:36PM EDT | 92.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| KMX240419P00092500 | 2024-03-26 11:05AM EDT | 92.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KMX240419P00095000 | 2024-02-13 12:07PM EDT | 95.00 | 22.40 | 12.50 | 14.70 | 0.00 | - | 1 | 1 | 0.00% |
| KMX240419P00100000 | 2023-09-27 10:42AM EDT | 100.00 | 22.80 | 38.80 | 40.00 | 0.00 | - | 1 | 0 | 818.07% |
| KMX240419P00110000 | 2023-09-27 11:34AM EDT | 110.00 | 31.20 | 48.90 | 50.30 | 0.00 | - | 1 | 0 | 913.77% |
© 2024 Yahoo. Todos los derechos reservados.