Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,35 -0,91 (-1,15%) Bitcoin EUR
56.459,53 -1.543,32 (-2,66%)
Cummins Inc. (CMI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240510C00200000 | 2024-05-03 9:30AM EDT | 200.00 | 77.40 | 96.60 | 100.50 | 0.00 | - | 1 | 1 | 509.77% |
| CMI240510C00267500 | 2024-05-02 9:35AM EDT | 267.50 | 13.80 | 29.80 | 32.60 | 0.00 | - | - | 0 | 99.22% |
| CMI240510C00270000 | 2024-05-09 10:43AM EDT | 270.00 | 21.97 | 27.20 | 30.20 | 0.00 | - | 8 | 11 | 91.80% |
| CMI240510C00272500 | 2024-05-02 10:22AM EDT | 272.50 | 6.70 | 24.80 | 27.70 | 0.00 | - | - | 1 | 90.82% |
| CMI240510C00275000 | 2024-05-07 9:30AM EDT | 275.00 | 9.90 | 21.50 | 25.30 | 0.00 | - | 10 | 15 | 149.56% |
| CMI240510C00277500 | 2024-05-07 11:27AM EDT | 277.50 | 11.70 | 18.50 | 22.90 | 0.00 | - | 16 | 10 | 140.97% |
| CMI240510C00280000 | 2024-05-09 10:43AM EDT | 280.00 | 11.92 | 16.60 | 19.90 | 0.00 | - | 8 | 12 | 115.63% |
| CMI240510C00282500 | 2024-05-09 10:04AM EDT | 282.50 | 8.46 | 14.10 | 17.50 | 0.00 | - | 1 | 6 | 107.28% |
| CMI240510C00285000 | 2024-05-10 3:45PM EDT | 285.00 | 14.90 | 12.30 | 14.60 | +6.53 | +78.02% | 6 | 11 | 85.16% |
| CMI240510C00287500 | 2024-05-10 1:46PM EDT | 287.50 | 8.40 | 9.50 | 13.00 | +2.47 | +41.65% | 3 | 10 | 95.46% |
| CMI240510C00290000 | 2024-05-10 3:47PM EDT | 290.00 | 8.30 | 6.60 | 10.20 | +3.30 | +66.00% | 3 | 29 | 76.32% |
| CMI240510C00292500 | 2024-05-10 2:57PM EDT | 292.50 | 4.69 | 4.20 | 7.40 | +2.31 | +97.06% | 11 | 20 | 57.32% |
| CMI240510C00295000 | 2024-05-10 1:50PM EDT | 295.00 | 1.45 | 2.95 | 4.60 | +0.55 | +61.11% | 11 | 24 | 38.23% |
| CMI240510C00297500 | 2024-05-10 3:54PM EDT | 297.50 | 0.77 | 0.45 | 2.05 | +0.52 | +208.00% | 23 | 14 | 22.93% |
| CMI240510C00300000 | 2024-05-10 3:44PM EDT | 300.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 3 | 96 | 6.84% |
| CMI240510C00302500 | 2024-04-23 12:52PM EDT | 302.50 | 3.50 | 0.00 | 1.35 | 0.00 | - | - | 1 | 46.00% |
| CMI240510C00305000 | 2024-04-19 11:40AM EDT | 305.00 | 3.19 | 0.00 | 1.35 | 0.00 | - | 6 | 100 | 58.72% |
| CMI240510C00307500 | 2024-05-01 2:08PM EDT | 307.50 | 0.80 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 54.30% |
| CMI240510C00310000 | 2024-05-03 3:43PM EDT | 310.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 35.94% |
| CMI240510C00312500 | 2024-04-25 1:49PM EDT | 312.50 | 1.25 | 0.00 | 1.35 | 0.00 | - | - | 1 | 73.19% |
| CMI240510C00325000 | 2024-04-03 11:03AM EDT | 325.00 | 1.65 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 129.69% |
| CMI240510C00330000 | 2024-04-08 10:02AM EDT | 330.00 | 1.73 | 0.00 | 0.20 | 0.00 | - | - | 1 | 91.41% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240510P00225000 | 2024-05-03 9:30AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 196.88% |
| CMI240510P00235000 | 2024-05-03 12:40PM EDT | 235.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 5 | 5 | 238.87% |
| CMI240510P00240000 | 2024-05-06 9:50AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 110 | 156.25% |
| CMI240510P00252500 | 2024-05-06 2:02PM EDT | 252.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 178.91% |
| CMI240510P00255000 | 2024-04-01 2:05PM EDT | 255.00 | 0.55 | 0.05 | 1.45 | 0.00 | - | - | 1 | 195.51% |
| CMI240510P00257500 | 2024-05-07 2:37PM EDT | 257.50 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 9 | 163.28% |
| CMI240510P00260000 | 2024-05-07 2:38PM EDT | 260.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 18 | 154.49% |
| CMI240510P00265000 | 2024-05-03 2:39PM EDT | 265.00 | 0.32 | 0.00 | 0.85 | 0.00 | - | 1 | 4 | 138.57% |
| CMI240510P00267500 | 2024-05-01 3:10PM EDT | 267.50 | 0.70 | 0.00 | 0.15 | 0.00 | - | - | 1 | 96.48% |
| CMI240510P00270000 | 2024-05-06 11:41AM EDT | 270.00 | 0.17 | 0.00 | 0.95 | 0.00 | - | 22 | 18 | 123.73% |
| CMI240510P00272500 | 2024-05-06 11:41AM EDT | 272.50 | 0.27 | 0.00 | 1.00 | 0.00 | - | - | 6 | 116.02% |
| CMI240510P00275000 | 2024-05-08 3:21PM EDT | 275.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 2 | 381 | 108.11% |
| CMI240510P00277500 | 2024-05-10 1:36PM EDT | 277.50 | 0.30 | 0.00 | 0.30 | -0.15 | -33.33% | 3 | 11 | 76.37% |
| CMI240510P00280000 | 2024-05-08 3:26PM EDT | 280.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 5 | 28 | 94.53% |
| CMI240510P00282500 | 2024-05-08 12:45PM EDT | 282.50 | 0.40 | 0.00 | 1.35 | 0.00 | - | 10 | 21 | 85.60% |
| CMI240510P00285000 | 2024-05-09 3:05PM EDT | 285.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 75.59% |
| CMI240510P00287500 | 2024-05-10 3:56PM EDT | 287.50 | 0.10 | 0.00 | 0.10 | -1.40 | -93.33% | 2 | 9 | 41.21% |
| CMI240510P00290000 | 2024-05-10 2:12PM EDT | 290.00 | 0.06 | 0.00 | 0.05 | -0.19 | -76.00% | 9 | 65 | 29.49% |
| CMI240510P00292500 | 2024-05-09 1:07PM EDT | 292.50 | 1.05 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 25.29% |
| CMI240510P00295000 | 2024-05-10 10:25AM EDT | 295.00 | 0.65 | 0.00 | 0.10 | -1.04 | -61.54% | 10 | 22 | 16.80% |
| CMI240510P00300000 | 2024-05-10 3:56PM EDT | 300.00 | 3.50 | 0.70 | 2.85 | -7.00 | -66.67% | 2 | 22 | 33.30% |
| CMI240510P00305000 | 2024-04-12 10:36AM EDT | 305.00 | 10.90 | 4.80 | 7.70 | 0.00 | - | 1 | 0 | 57.91% |
| CMI240510P00315000 | 2024-04-12 10:42AM EDT | 315.00 | 17.40 | 14.60 | 19.00 | 0.00 | - | 1 | 0 | 72.12% |
© 2024 Yahoo. Tutti i diritti riservati.