Italia markets open in 4 hours 32 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.273,12 -0,93 (-0,00%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.373,78 -2.313,84 (-4,16%) CMC Crypto 200
1.258,33 -80,74 (-6,03%)
Cummins Inc. (CMI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240503C00267500 | 2024-04-19 12:15PM EDT | 267.50 | 21.40 | 16.20 | 19.00 | 0.00 | - | 1 | 1 | 77.49% |
| CMI240503C00270000 | 2024-04-19 12:23PM EDT | 270.00 | 18.40 | 14.40 | 16.70 | 0.00 | - | 1 | 1 | 77.59% |
| CMI240503C00275000 | 2024-04-19 11:27AM EDT | 275.00 | 17.30 | 9.60 | 11.60 | 0.00 | - | 2 | 2 | 60.01% |
| CMI240503C00282500 | 2024-05-01 3:10PM EDT | 282.50 | 8.90 | 5.60 | 6.20 | +3.13 | +54.25% | 13 | 19 | 62.01% |
| CMI240503C00285000 | 2024-05-01 3:51PM EDT | 285.00 | 4.71 | 4.30 | 4.90 | -0.60 | -11.30% | 521 | 16 | 61.26% |
| CMI240503C00287500 | 2024-05-01 3:41PM EDT | 287.50 | 4.20 | 3.20 | 3.90 | +0.40 | +10.53% | 17 | 16 | 61.21% |
| CMI240503C00290000 | 2024-05-01 1:04PM EDT | 290.00 | 2.69 | 2.50 | 3.00 | -1.96 | -42.15% | 517 | 63 | 62.04% |
| CMI240503C00292500 | 2024-05-01 3:42PM EDT | 292.50 | 2.50 | 1.30 | 2.35 | -0.90 | -26.47% | 7 | 66 | 58.74% |
| CMI240503C00295000 | 2024-05-01 3:00PM EDT | 295.00 | 2.78 | 1.30 | 1.75 | +1.23 | +79.35% | 3 | 14 | 62.55% |
| CMI240503C00297500 | 2024-05-01 11:09AM EDT | 297.50 | 1.15 | 0.85 | 1.20 | -0.05 | -4.17% | 1 | 7 | 61.18% |
| CMI240503C00300000 | 2024-05-01 3:58PM EDT | 300.00 | 0.80 | 0.55 | 1.50 | +0.15 | +23.08% | 436 | 77 | 68.26% |
| CMI240503C00302500 | 2024-05-01 3:34PM EDT | 302.50 | 0.64 | 0.10 | 0.65 | -1.13 | -63.84% | 9 | 4 | 57.62% |
| CMI240503C00305000 | 2024-05-01 3:58PM EDT | 305.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 411 | 10 | 62.31% |
| CMI240503C00307500 | 2024-05-01 3:36PM EDT | 307.50 | 0.31 | 0.15 | 0.40 | +0.01 | +3.33% | 14 | 3 | 64.55% |
| CMI240503C00310000 | 2024-04-29 3:59PM EDT | 310.00 | 0.13 | 0.05 | 0.25 | -0.52 | -80.00% | 2 | 89 | 62.50% |
| CMI240503C00315000 | 2024-04-30 1:18PM EDT | 315.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 104 | 73.63% |
| CMI240503C00320000 | 2024-04-29 3:46PM EDT | 320.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 3 | 22 | 84.47% |
| CMI240503C00322500 | 2024-04-29 12:07PM EDT | 322.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 73.05% |
| CMI240503C00325000 | 2024-04-29 11:45AM EDT | 325.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 5 | 10 | 109.08% |
| CMI240503C00330000 | 2024-04-24 10:11AM EDT | 330.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 7 | 127.34% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240503P00230000 | 2024-04-23 3:10PM EDT | 230.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 121.48% |
| CMI240503P00255000 | 2024-04-02 10:25AM EDT | 255.00 | 0.50 | 0.05 | 1.35 | 0.00 | - | - | 2 | 101.61% |
| CMI240503P00260000 | 2024-04-30 1:18PM EDT | 260.00 | 0.15 | 0.00 | 0.40 | -0.10 | -40.00% | 8 | 45 | 66.60% |
| CMI240503P00265000 | 2024-05-01 3:55PM EDT | 265.00 | 0.45 | 0.00 | 1.60 | -0.25 | -35.71% | 29 | 1 | 75.34% |
| CMI240503P00270000 | 2024-05-01 3:58PM EDT | 270.00 | 1.02 | 0.65 | 0.95 | +0.57 | +126.67% | 18 | 16 | 60.06% |
| CMI240503P00275000 | 2024-05-01 3:31PM EDT | 275.00 | 0.71 | 1.50 | 1.85 | -1.34 | -65.37% | 32 | 38 | 59.16% |
| CMI240503P00280000 | 2024-05-01 3:58PM EDT | 280.00 | 3.42 | 2.90 | 4.90 | -0.28 | -7.57% | 105 | 19 | 67.55% |
| CMI240503P00285000 | 2024-05-01 3:47PM EDT | 285.00 | 5.20 | 5.30 | 5.90 | -0.83 | -13.76% | 97 | 660 | 59.72% |
| CMI240503P00287500 | 2024-05-01 3:51PM EDT | 287.50 | 5.87 | 6.70 | 7.40 | -0.33 | -5.32% | 3 | 94 | 59.60% |
| CMI240503P00290000 | 2024-05-01 2:37PM EDT | 290.00 | 7.10 | 8.30 | 9.00 | -1.70 | -19.32% | 27 | 53 | 58.98% |
| CMI240503P00292500 | 2024-05-01 2:40PM EDT | 292.50 | 7.50 | 9.50 | 11.70 | -2.10 | -21.88% | 11 | 17 | 60.89% |
| CMI240503P00295000 | 2024-05-01 2:54PM EDT | 295.00 | 8.30 | 11.50 | 13.80 | -4.68 | -36.06% | 4 | 144 | 62.45% |
| CMI240503P00297500 | 2024-05-01 2:40PM EDT | 297.50 | 10.90 | 13.20 | 15.20 | +2.70 | +32.93% | 3 | 24 | 51.17% |
| CMI240503P00300000 | 2024-05-01 2:35PM EDT | 300.00 | 14.40 | 16.00 | 17.50 | +3.55 | +32.72% | 1 | 7 | 58.89% |
| CMI240503P00302500 | 2024-04-15 10:05AM EDT | 302.50 | 8.30 | 17.00 | 20.00 | 0.00 | - | - | 10 | 82.32% |
| CMI240503P00305000 | 2024-04-10 12:52PM EDT | 305.00 | 9.50 | 19.40 | 23.00 | 0.00 | - | - | 39 | 99.07% |
| CMI240503P00310000 | 2024-04-12 1:22PM EDT | 310.00 | 14.56 | 24.20 | 28.20 | 0.00 | - | 1 | 1 | 55.47% |
| CMI240503P00325000 | 2024-04-12 10:28AM EDT | 325.00 | 25.20 | 39.20 | 42.80 | 0.00 | - | 50 | 0 | 146.44% |
© 2024 Yahoo. Tutti i diritti riservati.