Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.904,55 +88,63 (+0,23%) Gold
2.315,30 +12,40 (+0,54%) EUR/USD
1,0678 +0,0006 (+0,05%) Bitcoin EUR
53.246,71 -3.111,75 (-5,52%)
Cummins Inc. (CMI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:19PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240503C00267500 | 2024-04-19 12:15PM EDT | 267.50 | 21.40 | 16.90 | 19.80 | 0.00 | - | 1 | 1 | 66.87% |
| CMI240503C00270000 | 2024-04-19 12:23PM EDT | 270.00 | 18.40 | 15.30 | 16.10 | 0.00 | - | 1 | 1 | 57.57% |
| CMI240503C00275000 | 2024-04-19 11:27AM EDT | 275.00 | 17.30 | 11.30 | 12.10 | 0.00 | - | 2 | 2 | 56.76% |
| CMI240503C00282500 | 2024-05-01 12:15PM EDT | 282.50 | 6.65 | 6.30 | 6.80 | +0.88 | +15.25% | 7 | 19 | 53.56% |
| CMI240503C00285000 | 2024-05-01 10:58AM EDT | 285.00 | 5.37 | 5.00 | 5.50 | +0.06 | +1.13% | 8 | 16 | 53.37% |
| CMI240503C00287500 | 2024-04-30 11:58AM EDT | 287.50 | 3.80 | 3.70 | 4.20 | 0.00 | - | 7 | 16 | 51.39% |
| CMI240503C00290000 | 2024-05-01 11:01AM EDT | 290.00 | 2.94 | 2.90 | 3.30 | -1.71 | -36.77% | 15 | 63 | 52.09% |
| CMI240503C00292500 | 2024-05-01 11:41AM EDT | 292.50 | 2.30 | 2.15 | 2.45 | -1.10 | -32.35% | 1 | 66 | 51.56% |
| CMI240503C00295000 | 2024-04-30 12:41PM EDT | 295.00 | 1.55 | 1.55 | 1.80 | 0.00 | - | 32 | 14 | 51.25% |
| CMI240503C00297500 | 2024-05-01 11:09AM EDT | 297.50 | 1.15 | 0.55 | 1.30 | -0.05 | -4.17% | 1 | 7 | 52.59% |
| CMI240503C00300000 | 2024-05-01 11:52AM EDT | 300.00 | 0.90 | 0.70 | 0.90 | +0.25 | +38.46% | 411 | 77 | 50.20% |
| CMI240503C00302500 | 2024-04-29 12:08PM EDT | 302.50 | 1.77 | 0.45 | 0.65 | 0.00 | - | 2 | 4 | 50.24% |
| CMI240503C00305000 | 2024-05-01 11:52AM EDT | 305.00 | 0.34 | 0.30 | 0.45 | -0.01 | -2.86% | 401 | 10 | 50.39% |
| CMI240503C00307500 | 2024-05-01 12:43PM EDT | 307.50 | 0.29 | 0.20 | 0.30 | -0.01 | -3.85% | 6 | 3 | 50.59% |
| CMI240503C00310000 | 2024-04-29 3:59PM EDT | 310.00 | 0.65 | 0.05 | 0.25 | 0.00 | - | 7 | 89 | 54.69% |
| CMI240503C00315000 | 2024-04-30 1:18PM EDT | 315.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | 1 | 104 | 67.87% |
| CMI240503C00320000 | 2024-04-29 3:46PM EDT | 320.00 | 0.18 | 0.00 | 0.95 | 0.00 | - | 3 | 22 | 79.69% |
| CMI240503C00322500 | 2024-04-29 12:07PM EDT | 322.50 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 83.79% |
| CMI240503C00325000 | 2024-04-29 11:45AM EDT | 325.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 83.94% |
| CMI240503C00330000 | 2024-04-24 10:11AM EDT | 330.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 91.60% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240503P00230000 | 2024-04-23 3:10PM EDT | 230.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 100.00% |
| CMI240503P00255000 | 2024-04-02 10:25AM EDT | 255.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | - | 2 | 74.41% |
| CMI240503P00260000 | 2024-04-30 1:18PM EDT | 260.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 10 | 45 | 59.96% |
| CMI240503P00265000 | 2024-04-09 9:31AM EDT | 265.00 | 0.70 | 0.30 | 0.45 | 0.00 | - | - | 1 | 52.05% |
| CMI240503P00270000 | 2024-05-01 10:49AM EDT | 270.00 | 1.10 | 0.70 | 0.85 | +0.65 | +144.44% | 7 | 16 | 50.02% |
| CMI240503P00275000 | 2024-05-01 12:40PM EDT | 275.00 | 1.50 | 1.45 | 1.70 | -0.55 | -26.83% | 7 | 38 | 50.46% |
| CMI240503P00280000 | 2024-05-01 12:54PM EDT | 280.00 | 3.00 | 2.75 | 3.60 | -0.70 | -18.92% | 1 | 19 | 50.10% |
| CMI240503P00285000 | 2024-05-01 12:48PM EDT | 285.00 | 5.30 | 4.90 | 5.40 | -0.73 | -12.11% | 7 | 660 | 49.98% |
| CMI240503P00287500 | 2024-05-01 9:53AM EDT | 287.50 | 6.90 | 6.20 | 6.90 | +0.70 | +11.29% | 1 | 94 | 50.90% |
| CMI240503P00290000 | 2024-05-01 11:01AM EDT | 290.00 | 8.44 | 7.60 | 8.30 | -0.36 | -4.09% | 25 | 53 | 48.94% |
| CMI240503P00292500 | 2024-05-01 10:15AM EDT | 292.50 | 9.80 | 9.40 | 10.00 | +0.20 | +2.08% | 10 | 17 | 48.10% |
| CMI240503P00295000 | 2024-04-30 11:46AM EDT | 295.00 | 12.98 | 11.20 | 12.50 | 0.00 | - | 1 | 144 | 55.35% |
| CMI240503P00297500 | 2024-04-29 10:42AM EDT | 297.50 | 8.20 | 13.20 | 14.90 | 0.00 | - | 2 | 24 | 60.91% |
| CMI240503P00300000 | 2024-04-23 3:06PM EDT | 300.00 | 10.85 | 15.30 | 16.90 | 0.00 | - | 2 | 7 | 60.21% |
| CMI240503P00302500 | 2024-04-15 10:05AM EDT | 302.50 | 8.30 | 16.40 | 19.50 | 0.00 | - | - | 10 | 67.68% |
| CMI240503P00305000 | 2024-04-10 12:52PM EDT | 305.00 | 9.50 | 18.70 | 21.30 | 0.00 | - | - | 39 | 60.79% |
| CMI240503P00310000 | 2024-04-12 1:22PM EDT | 310.00 | 14.56 | 23.40 | 26.60 | 0.00 | - | 1 | 1 | 77.15% |
| CMI240503P00325000 | 2024-04-12 10:28AM EDT | 325.00 | 25.20 | 38.70 | 41.70 | 0.00 | - | 50 | 0 | 108.20% |
