Deutsche Märkte geschlossen

Cummins Inc. (CMI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
276,93-3,56 (-1,27%)
Börsenschluss: 04:00PM EDT
278,11 +1,18 (+0,43%)
Nachbörse: 05:29PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMI240920C001600002024-03-14 9:53AM EDT160.00103.70137.50142.000.00-1111164.20%
CMI240920C001650002024-03-14 9:34AM EDT165.00100.30132.60137.300.00-22158.45%
CMI240920C001700002024-03-14 9:34AM EDT170.0095.50127.80132.500.00-55152.87%
CMI240920C001750002024-03-14 9:32AM EDT175.0090.40122.80127.500.00-44146.81%
CMI240920C001850002024-05-02 10:06AM EDT185.0096.8096.50101.200.00--1081.76%
CMI240920C002000002024-05-22 3:49PM EDT200.0087.8576.8081.500.00-1260.94%
CMI240920C002100002024-05-21 1:00PM EDT210.0075.3968.6073.000.00-21251.32%
CMI240920C002200002024-01-18 12:19PM EDT220.0025.6350.0053.200.00-110.00%
CMI240920C002300002024-06-14 10:03AM EDT230.0038.4748.0052.000.00-1142.55%
CMI240920C002400002024-06-25 2:46PM EDT240.0046.3038.2042.900.00-2438.50%
CMI240920C002500002024-05-21 9:30AM EDT250.0036.900.000.000.00-280.00%
CMI240920C002600002024-06-14 10:12AM EDT260.0015.3022.7025.200.00-48729.74%
CMI240920C002700002024-06-28 10:55AM EDT270.0015.7016.9018.10-4.20-21.11%35227.47%
CMI240920C002800002024-06-28 3:36PM EDT280.0010.8011.5012.50-3.10-22.30%1416326.25%
CMI240920C002900002024-06-28 1:37PM EDT290.007.007.108.00-3.20-31.37%230724.98%
CMI240920C003000002024-06-28 12:39PM EDT300.003.604.105.10-2.60-41.94%258024.74%
CMI240920C003100002024-06-28 12:50PM EDT310.002.252.454.50-1.05-31.82%353828.25%
CMI240920C003200002024-06-27 2:24PM EDT320.002.001.303.300.00-91,08829.31%
CMI240920C003300002024-06-24 3:33PM EDT330.001.680.001.350.00-262925.93%
CMI240920C003400002024-06-28 11:38AM EDT340.001.200.350.95+0.40+50.00%113926.95%
CMI240920C003500002024-05-14 12:53PM EDT350.002.100.002.400.00-187636.96%
CMI240920C003600002024-05-14 10:13AM EDT360.001.350.002.300.00-31039.66%
CMI240920C003700002024-04-25 10:44AM EDT370.001.250.002.550.00--143.70%
CMI240920C003800002024-04-19 12:40PM EDT380.001.000.050.800.00-1136.55%
CMI240920C004000002024-05-28 9:30AM EDT400.000.200.000.000.00-35612.50%
CMI240920C004200002024-04-12 2:57PM EDT420.001.000.002.250.00-3355.34%
CMI240920C004400002024-03-26 1:42PM EDT440.000.350.000.750.00-1148.98%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMI240920P001500002024-02-05 10:30AM EDT150.000.860.000.000.00--125.00%
CMI240920P001550002024-01-31 10:58AM EDT155.000.900.000.000.00--225.00%
CMI240920P001600002024-01-23 2:47PM EDT160.001.250.002.600.00-1167.99%
CMI240920P001700002024-02-05 10:30AM EDT170.001.450.000.000.00-1725.00%
CMI240920P001850002024-01-31 11:10AM EDT185.003.100.000.000.00--112.50%
CMI240920P001900002024-01-31 11:09AM EDT190.003.600.000.000.00--112.50%
CMI240920P001950002024-01-22 10:30AM EDT195.005.900.000.000.00-102012.50%
CMI240920P002000002024-05-21 1:05PM EDT200.000.600.001.700.00-3846.63%
CMI240920P002100002024-05-20 10:17AM EDT210.001.210.001.150.00-204337.42%
CMI240920P002200002024-06-24 3:05PM EDT220.001.390.002.800.00-75540.64%
CMI240920P002300002024-06-21 3:11PM EDT230.001.500.003.300.00-23336.62%
CMI240920P002400002024-06-24 3:51PM EDT240.001.400.204.200.00-67633.43%
CMI240920P002500002024-06-27 9:52AM EDT250.002.501.853.900.00-223826.28%
CMI240920P002600002024-06-28 12:50PM EDT260.006.275.206.20+1.60+34.26%236225.21%
CMI240920P002700002024-06-28 3:15PM EDT270.009.908.509.30+2.50+33.78%316723.83%
CMI240920P002800002024-06-28 11:09AM EDT280.0013.8013.0013.80+3.20+30.19%247122.92%
CMI240920P002900002024-06-28 12:46PM EDT290.0021.5017.3021.10+4.60+27.22%328125.05%
CMI240920P003000002024-05-20 2:20PM EDT300.0022.7027.9029.900.00-315128.58%
CMI240920P003100002024-05-13 10:40AM EDT310.0020.8037.0040.600.00-112535.40%