Italia markets closed
FTSE MIB
34.249,77 +309,97 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,10 (+2,02%) Nikkei 225
37.934,76 +306,26 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.580,02 +503,14 (+0,85%)
Cummins Inc. (CMI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240621C00115000 | 2023-05-17 1:45PM EDT | 115.00 | 100.51 | 120.00 | 125.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMI240621C00120000 | 2024-03-15 9:47AM EDT | 120.00 | 151.10 | 177.00 | 181.50 | 0.00 | - | 10 | 10 | 195.58% |
| CMI240621C00140000 | 2024-01-22 2:50PM EDT | 140.00 | 94.55 | 121.50 | 125.50 | 0.00 | - | - | 2 | 0.00% |
| CMI240621C00150000 | 2024-02-20 1:10PM EDT | 150.00 | 112.68 | 140.00 | 144.50 | 0.00 | - | 2 | 1 | 95.26% |
| CMI240621C00160000 | 2023-10-09 3:04PM EDT | 160.00 | 72.75 | 58.80 | 63.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMI240621C00170000 | 2024-03-26 10:30AM EDT | 170.00 | 121.25 | 116.80 | 121.30 | 0.00 | - | 1 | 4 | 58.89% |
| CMI240621C00175000 | 2023-11-21 11:45AM EDT | 175.00 | 51.29 | 69.60 | 72.90 | 0.00 | - | 1 | 6 | 0.00% |
| CMI240621C00180000 | 2023-10-12 11:37AM EDT | 180.00 | 54.51 | 42.00 | 46.70 | 0.00 | - | 1 | 3 | 0.00% |
| CMI240621C00185000 | 2023-08-29 11:14AM EDT | 185.00 | 50.90 | 52.30 | 56.00 | 0.00 | - | 4 | 29 | 0.00% |
| CMI240621C00190000 | 2024-03-14 9:49AM EDT | 190.00 | 73.40 | 107.50 | 112.00 | 0.00 | - | 1 | 1 | 111.62% |
| CMI240621C00195000 | 2024-03-14 9:53AM EDT | 195.00 | 68.80 | 102.50 | 107.00 | 0.00 | - | 2 | 2 | 106.63% |
| CMI240621C00200000 | 2024-04-10 12:45PM EDT | 200.00 | 102.03 | 89.60 | 94.10 | 0.00 | - | 1 | 34 | 53.61% |
| CMI240621C00210000 | 2024-04-16 3:43PM EDT | 210.00 | 85.50 | 79.80 | 84.30 | 0.00 | - | 1 | 40 | 66.79% |
| CMI240621C00220000 | 2024-03-19 9:38AM EDT | 220.00 | 67.70 | 70.20 | 75.00 | 0.00 | - | 3 | 75 | 62.99% |
| CMI240621C00230000 | 2024-03-26 1:39PM EDT | 230.00 | 63.16 | 60.20 | 65.00 | 0.00 | - | 1 | 94 | 55.51% |
| CMI240621C00240000 | 2024-04-08 3:23PM EDT | 240.00 | 62.90 | 50.00 | 54.80 | 0.00 | - | 2 | 303 | 47.34% |
| CMI240621C00250000 | 2024-04-26 9:59AM EDT | 250.00 | 44.80 | 40.70 | 45.50 | -2.70 | -5.68% | 2 | 212 | 42.81% |
| CMI240621C00260000 | 2024-04-19 12:19PM EDT | 260.00 | 31.30 | 31.70 | 34.90 | 0.00 | - | 2 | 425 | 33.38% |
| CMI240621C00270000 | 2024-04-26 12:01PM EDT | 270.00 | 26.70 | 23.60 | 26.70 | -2.20 | -7.61% | 2 | 358 | 31.31% |
| CMI240621C00280000 | 2024-04-26 1:35PM EDT | 280.00 | 18.74 | 18.00 | 18.50 | +0.54 | +2.97% | 2 | 393 | 27.42% |
| CMI240621C00290000 | 2024-04-26 2:07PM EDT | 290.00 | 12.60 | 11.90 | 12.50 | +0.30 | +2.44% | 11 | 369 | 26.50% |
| CMI240621C00300000 | 2024-04-26 1:40PM EDT | 300.00 | 7.81 | 7.40 | 8.00 | +0.11 | +1.43% | 31 | 347 | 26.03% |
| CMI240621C00310000 | 2024-04-26 1:41PM EDT | 310.00 | 4.60 | 4.30 | 4.80 | -0.20 | -4.17% | 2 | 217 | 25.65% |
| CMI240621C00320000 | 2024-04-26 10:22AM EDT | 320.00 | 2.64 | 2.20 | 2.70 | -0.26 | -8.97% | 1 | 142 | 25.37% |
| CMI240621C00330000 | 2024-04-22 1:23PM EDT | 330.00 | 1.60 | 1.00 | 1.45 | 0.00 | - | 3 | 28 | 25.26% |
| CMI240621C00340000 | 2024-04-24 3:55PM EDT | 340.00 | 0.95 | 0.55 | 0.75 | 0.00 | - | 1 | 99 | 25.28% |
| CMI240621C00350000 | 2024-04-23 10:47AM EDT | 350.00 | 0.50 | 0.00 | 2.40 | 0.00 | - | 1 | 27 | 38.06% |
| CMI240621C00370000 | 2024-04-08 10:11AM EDT | 370.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 1 | 8 | 44.85% |
| CMI240621C00380000 | 2024-03-26 2:12PM EDT | 380.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 38.60% |
| CMI240621C00390000 | 2023-11-30 3:29PM EDT | 390.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 2 | 7 | 52.10% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240621P00105000 | 2024-04-24 3:34PM EDT | 105.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 1 | 40 | 112.70% |
| CMI240621P00110000 | 2023-12-18 10:35AM EDT | 110.00 | 0.90 | 0.00 | 2.70 | 0.00 | - | 20 | 94 | 139.43% |
| CMI240621P00115000 | 2023-10-16 12:05PM EDT | 115.00 | 0.15 | 0.00 | 2.45 | 0.00 | - | 1 | 11 | 131.25% |
| CMI240621P00120000 | 2024-01-22 12:25PM EDT | 120.00 | 0.42 | 0.00 | 2.20 | 0.00 | - | 40 | 87 | 123.39% |
| CMI240621P00125000 | 2023-10-31 1:02PM EDT | 125.00 | 1.61 | 0.05 | 1.05 | 0.00 | - | 10 | 103 | 105.57% |
| CMI240621P00130000 | 2024-02-26 4:51PM EDT | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 129 | 95.56% |
| CMI240621P00135000 | 2024-04-16 11:22AM EDT | 135.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 106.69% |
| CMI240621P00140000 | 2024-02-28 10:47AM EDT | 140.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 87.50% |
| CMI240621P00145000 | 2024-04-16 11:22AM EDT | 145.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 2 | 101 | 90.33% |
| CMI240621P00150000 | 2024-03-21 12:32PM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 60 | 79.93% |
| CMI240621P00155000 | 2023-12-06 12:43PM EDT | 155.00 | 0.83 | 0.00 | 2.90 | 0.00 | - | 2 | 14 | 95.90% |
| CMI240621P00160000 | 2024-04-25 9:30AM EDT | 160.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 1 | 218 | 87.70% |
| CMI240621P00165000 | 2023-12-22 1:05PM EDT | 165.00 | 1.20 | 0.00 | 2.85 | 0.00 | - | 2 | 18 | 87.30% |
| CMI240621P00170000 | 2024-04-17 3:59PM EDT | 170.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 25 | 66.21% |
| CMI240621P00175000 | 2024-04-26 10:05AM EDT | 175.00 | 0.35 | 0.00 | 0.60 | -0.10 | -22.22% | 2 | 28 | 61.04% |
| CMI240621P00180000 | 2024-04-24 12:58PM EDT | 180.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | 1 | 75 | 70.31% |
| CMI240621P00185000 | 2024-04-22 10:31AM EDT | 185.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 60 | 63.75% |
| CMI240621P00190000 | 2024-02-28 10:54AM EDT | 190.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 23 | 337 | 53.93% |
| CMI240621P00195000 | 2024-04-24 9:30AM EDT | 195.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 33 | 51.03% |
| CMI240621P00200000 | 2024-04-22 2:53PM EDT | 200.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 3 | 83 | 55.47% |
| CMI240621P00210000 | 2024-04-26 3:02PM EDT | 210.00 | 0.40 | 0.00 | 0.40 | +0.09 | +29.03% | 3 | 144 | 43.16% |
| CMI240621P00220000 | 2024-04-22 3:47PM EDT | 220.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 3 | 455 | 39.28% |
| CMI240621P00230000 | 2024-04-23 10:47AM EDT | 230.00 | 1.58 | 0.40 | 0.85 | 0.00 | - | 21 | 420 | 37.65% |
| CMI240621P00240000 | 2024-04-19 10:48AM EDT | 240.00 | 1.05 | 0.65 | 0.90 | 0.00 | - | 1 | 352 | 32.43% |
| CMI240621P00250000 | 2024-04-25 12:00PM EDT | 250.00 | 1.50 | 1.20 | 1.35 | 0.00 | - | 11 | 164 | 29.69% |
| CMI240621P00260000 | 2024-04-26 1:14PM EDT | 260.00 | 2.12 | 2.10 | 2.30 | -0.43 | -16.86% | 5 | 227 | 27.99% |
| CMI240621P00270000 | 2024-04-25 11:00AM EDT | 270.00 | 4.55 | 3.70 | 4.00 | 0.00 | - | 5 | 153 | 26.82% |
| CMI240621P00280000 | 2024-04-26 10:34AM EDT | 280.00 | 6.40 | 6.40 | 6.80 | -0.20 | -3.03% | 4 | 104 | 26.07% |
| CMI240621P00290000 | 2024-04-26 2:31PM EDT | 290.00 | 10.50 | 10.40 | 10.90 | -0.50 | -4.55% | 22 | 279 | 25.48% |
| CMI240621P00300000 | 2024-04-24 3:10PM EDT | 300.00 | 15.10 | 15.60 | 16.50 | 0.00 | - | 7 | 96 | 25.21% |
| CMI240621P00310000 | 2024-04-15 10:15AM EDT | 310.00 | 17.70 | 21.30 | 24.70 | 0.00 | - | 3 | 24 | 28.35% |
| CMI240621P00320000 | 2024-04-12 10:29AM EDT | 320.00 | 24.50 | 29.40 | 32.00 | 0.00 | - | 1 | 1 | 26.82% |
| CMI240621P00340000 | 2024-03-19 3:17PM EDT | 340.00 | 58.72 | 48.30 | 51.50 | 0.00 | - | 16 | 16 | 34.80% |
© 2024 Yahoo. Tutti i diritti riservati.