CarMax, Inc. (KMX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240517C00042500 | 2024-04-04 3:01PM EDT | 42.50 | 38.10 | 25.50 | 29.40 | 0.00 | - | 1 | 1 | 126.56% |
| KMX240517C00060000 | 2024-04-25 3:02PM EDT | 60.00 | 9.70 | 8.60 | 11.90 | 0.00 | - | 2 | 13 | 58.01% |
| KMX240517C00062500 | 2024-04-26 1:20PM EDT | 62.50 | 7.80 | 6.70 | 7.70 | +1.20 | +18.18% | 2 | 29 | 45.31% |
| KMX240517C00065000 | 2024-04-26 9:42AM EDT | 65.00 | 5.49 | 4.00 | 5.40 | +1.19 | +27.67% | 5 | 45 | 38.09% |
| KMX240517C00067500 | 2024-04-26 3:57PM EDT | 67.50 | 3.40 | 3.20 | 3.40 | +0.20 | +6.25% | 68 | 130 | 33.55% |
| KMX240517C00070000 | 2024-04-26 2:40PM EDT | 70.00 | 1.85 | 1.75 | 1.85 | 0.00 | - | 352 | 1,068 | 30.66% |
| KMX240517C00072500 | 2024-04-26 2:57PM EDT | 72.50 | 0.99 | 0.80 | 0.90 | +0.17 | +20.73% | 17 | 361 | 29.88% |
| KMX240517C00075000 | 2024-04-26 3:35PM EDT | 75.00 | 0.39 | 0.30 | 0.40 | +0.11 | +39.29% | 110 | 294 | 29.98% |
| KMX240517C00077500 | 2024-04-26 3:32PM EDT | 77.50 | 0.14 | 0.05 | 0.15 | +0.04 | +40.00% | 10 | 201 | 29.69% |
| KMX240517C00080000 | 2024-04-26 11:53AM EDT | 80.00 | 0.13 | 0.00 | 0.10 | +0.08 | +160.00% | 100 | 202 | 33.40% |
| KMX240517C00082500 | 2024-04-19 10:04AM EDT | 82.50 | 0.14 | 0.00 | 0.05 | 0.00 | - | 7 | 373 | 34.96% |
| KMX240517C00085000 | 2024-04-26 1:32PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 20 | 1,560 | 40.04% |
| KMX240517C00087500 | 2024-04-22 1:16PM EDT | 87.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 169 | 50.00% |
| KMX240517C00090000 | 2024-04-22 1:55PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 116 | 49.41% |
| KMX240517C00092500 | 2024-04-18 11:38AM EDT | 92.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 358 | 53.91% |
| KMX240517C00095000 | 2024-04-24 10:14AM EDT | 95.00 | 0.42 | 0.00 | 0.05 | 0.00 | - | 1 | 321 | 53.13% |
| KMX240517C00100000 | 2024-04-24 10:14AM EDT | 100.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 60.94% |
| KMX240517C00105000 | 2024-04-10 9:54AM EDT | 105.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 67.97% |
| KMX240517C00110000 | 2024-03-27 1:00PM EDT | 110.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 74.22% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240517P00040000 | 2024-04-08 2:19PM EDT | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 107.03% |
| KMX240517P00050000 | 2024-04-09 9:56AM EDT | 50.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 1 | 71.09% |
| KMX240517P00055000 | 2024-04-11 3:37PM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 27 | 53.13% |
| KMX240517P00060000 | 2024-04-25 2:15PM EDT | 60.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 1 | 3,274 | 41.90% |
| KMX240517P00062500 | 2024-04-26 11:51AM EDT | 62.50 | 0.24 | 0.20 | 0.25 | -0.06 | -20.00% | 100 | 165 | 34.52% |
| KMX240517P00065000 | 2024-04-26 2:11PM EDT | 65.00 | 0.40 | 0.45 | 0.55 | -0.23 | -36.51% | 52 | 2,052 | 32.47% |
| KMX240517P00067500 | 2024-04-26 3:49PM EDT | 67.50 | 1.01 | 1.00 | 1.10 | -0.29 | -22.31% | 133 | 495 | 30.08% |
| KMX240517P00070000 | 2024-04-26 11:41AM EDT | 70.00 | 2.10 | 2.00 | 2.10 | -0.29 | -12.13% | 10 | 1,147 | 28.27% |
| KMX240517P00072500 | 2024-04-26 3:55PM EDT | 72.50 | 3.40 | 3.50 | 5.10 | +0.25 | +7.94% | 34 | 374 | 50.81% |
| KMX240517P00075000 | 2024-04-26 3:51PM EDT | 75.00 | 5.70 | 4.80 | 7.20 | -1.30 | -18.57% | 24 | 488 | 56.67% |
| KMX240517P00077500 | 2024-04-26 10:59AM EDT | 77.50 | 8.00 | 6.70 | 8.40 | -1.75 | -17.95% | 1 | 0 | 40.72% |
| KMX240517P00080000 | 2024-04-18 3:28PM EDT | 80.00 | 10.30 | 10.10 | 12.30 | -1.75 | -14.52% | 3 | 5 | 56.35% |
| KMX240517P00082500 | 2024-04-24 2:43PM EDT | 82.50 | 12.20 | 12.60 | 14.10 | 0.00 | - | 28 | 9 | 54.25% |
| KMX240517P00085000 | 2024-04-19 1:34PM EDT | 85.00 | 16.68 | 15.10 | 17.30 | 0.00 | - | 6 | 0 | 71.48% |
| KMX240517P00087500 | 2024-04-22 12:00PM EDT | 87.50 | 19.80 | 16.60 | 20.00 | 0.00 | - | 4 | 2 | 65.33% |
| KMX240517P00090000 | 2024-04-19 11:57AM EDT | 90.00 | 20.95 | 19.50 | 21.40 | 0.00 | - | 3 | 0 | 90.53% |
| KMX240517P00092500 | 2024-04-04 3:05PM EDT | 92.50 | 11.30 | 21.00 | 23.80 | 0.00 | - | 1 | 0 | 94.04% |
| KMX240517P00095000 | 2024-04-11 1:18PM EDT | 95.00 | 24.01 | 23.30 | 27.20 | 0.00 | - | - | 0 | 123.10% |
© 2024 Yahoo. Todos los derechos reservados.