Deutsche Märkte schließen in 6 Stunden 22 Minuten

Cummins Inc. (CMI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
266,48-3,90 (-1,44%)
Börsenschluss: 04:00PM EDT
266,67 +0,19 (+0,07%)
Nachbörse: 05:43PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMI240920C001600002024-03-14 9:53AM EDT160.00103.70137.50142.000.00-1111181.35%
CMI240920C001650002024-03-14 9:34AM EDT165.00100.30132.60137.300.00-22174.92%
CMI240920C001700002024-03-14 9:34AM EDT170.0095.50127.80132.500.00-55168.69%
CMI240920C001750002024-03-14 9:32AM EDT175.0090.40122.80127.500.00-44162.08%
CMI240920C001850002024-05-02 10:06AM EDT185.0096.8096.50101.200.00--10104.96%
CMI240920C002000002024-05-22 3:49PM EDT200.0087.850.000.000.00-100.00%
CMI240920C002100002024-05-21 1:00PM EDT210.0075.390.000.000.00-200.00%
CMI240920C002200002024-01-18 12:19PM EDT220.0025.6350.0053.200.00-1146.08%
CMI240920C002300002024-06-14 10:03AM EDT230.0038.470.000.000.00-100.00%
CMI240920C002400002024-05-21 3:40PM EDT240.0048.600.000.000.00-100.00%
CMI240920C002500002024-05-21 9:30AM EDT250.0036.900.000.000.00-200.00%
CMI240920C002600002024-06-14 10:12AM EDT260.0015.300.000.000.00-400.00%
CMI240920C002700002024-06-14 1:58PM EDT270.0010.900.000.000.00-400.78%
CMI240920C002800002024-06-14 10:03AM EDT280.007.050.000.000.00-101.56%
CMI240920C002900002024-06-13 1:07PM EDT290.006.000.000.000.00-2303.13%
CMI240920C003000002024-06-14 1:38PM EDT300.002.550.000.000.00-406.25%
CMI240920C003100002024-06-14 10:03AM EDT310.002.070.000.000.00-106.25%
CMI240920C003200002024-06-13 2:16PM EDT320.001.410.000.000.00-206.25%
CMI240920C003300002024-05-23 1:33PM EDT330.002.550.000.000.00-406.25%
CMI240920C003400002024-05-22 12:02PM EDT340.001.600.000.000.00-3012.50%
CMI240920C003500002024-05-14 12:53PM EDT350.002.100.002.400.00-187638.92%
CMI240920C003600002024-05-14 10:13AM EDT360.001.350.002.300.00-31041.33%
CMI240920C003700002024-04-25 10:44AM EDT370.001.250.002.550.00--145.13%
CMI240920C003800002024-04-19 12:40PM EDT380.001.000.050.800.00-1137.70%
CMI240920C004000002024-05-28 9:30AM EDT400.000.200.000.000.00-3012.50%
CMI240920C004200002024-04-12 2:57PM EDT420.001.000.002.250.00-3355.74%
CMI240920C004400002024-03-26 1:42PM EDT440.000.350.000.750.00-1149.16%
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 EDT160.001.250.002.600.00-1160.23%
CMI240920P001700002024-02-05 10:30AM EDT170.001.450.000.000.00-1712.50%
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 EDT200.000.600.000.000.00-3012.50%
CMI240920P002100002024-05-20 10:17AM EDT210.001.210.000.000.00-20012.50%
CMI240920P002200002024-06-13 9:49AM EDT220.001.350.000.000.00-106.25%
CMI240920P002300002024-06-13 2:55PM EDT230.001.700.000.000.00-1106.25%
CMI240920P002400002024-06-12 11:38AM EDT240.002.850.000.000.00-103.13%
CMI240920P002500002024-06-14 11:31AM EDT250.006.940.000.000.00-103.13%
CMI240920P002600002024-06-14 12:37PM EDT260.0010.360.000.000.00-601.56%
CMI240920P002700002024-06-14 3:04PM EDT270.0014.300.000.000.00-700.00%
CMI240920P002800002024-06-14 12:00PM EDT280.0022.150.000.000.00-500.00%
CMI240920P002900002024-06-13 12:54PM EDT290.0024.280.000.000.00-200.00%
CMI240920P003000002024-05-20 2:20PM EDT300.0022.700.000.000.00-300.00%
CMI240920P003100002024-05-13 10:40AM EDT310.0020.8037.0040.600.00-11250.00%