Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.564,01 -948,18 (-1,65%)
Cummins Inc. (CMI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240920C00160000 | 2024-03-14 9:53AM EDT | 160.00 | 103.70 | 137.50 | 142.00 | 0.00 | - | 11 | 11 | 164.20% |
| CMI240920C00165000 | 2024-03-14 9:34AM EDT | 165.00 | 100.30 | 132.60 | 137.30 | 0.00 | - | 2 | 2 | 158.45% |
| CMI240920C00170000 | 2024-03-14 9:34AM EDT | 170.00 | 95.50 | 127.80 | 132.50 | 0.00 | - | 5 | 5 | 152.87% |
| CMI240920C00175000 | 2024-03-14 9:32AM EDT | 175.00 | 90.40 | 122.80 | 127.50 | 0.00 | - | 4 | 4 | 146.81% |
| CMI240920C00185000 | 2024-05-02 10:06AM EDT | 185.00 | 96.80 | 96.50 | 101.20 | 0.00 | - | - | 10 | 81.76% |
| CMI240920C00200000 | 2024-05-22 3:49PM EDT | 200.00 | 87.85 | 76.80 | 81.50 | 0.00 | - | 1 | 2 | 60.94% |
| CMI240920C00210000 | 2024-05-21 1:00PM EDT | 210.00 | 75.39 | 68.60 | 73.00 | 0.00 | - | 2 | 12 | 51.32% |
| CMI240920C00220000 | 2024-01-18 12:19PM EDT | 220.00 | 25.63 | 50.00 | 53.20 | 0.00 | - | 1 | 1 | 0.00% |
| CMI240920C00230000 | 2024-06-14 10:03AM EDT | 230.00 | 38.47 | 48.00 | 52.00 | 0.00 | - | 1 | 1 | 42.55% |
| CMI240920C00240000 | 2024-06-25 2:46PM EDT | 240.00 | 46.30 | 38.20 | 42.90 | 0.00 | - | 2 | 4 | 38.50% |
| CMI240920C00250000 | 2024-05-21 9:30AM EDT | 250.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| CMI240920C00260000 | 2024-06-14 10:12AM EDT | 260.00 | 15.30 | 22.70 | 25.20 | 0.00 | - | 4 | 87 | 29.74% |
| CMI240920C00270000 | 2024-06-28 10:55AM EDT | 270.00 | 15.70 | 16.90 | 18.10 | -4.20 | -21.11% | 3 | 52 | 27.47% |
| CMI240920C00280000 | 2024-06-28 3:36PM EDT | 280.00 | 10.80 | 11.50 | 12.50 | -3.10 | -22.30% | 14 | 163 | 26.25% |
| CMI240920C00290000 | 2024-06-28 1:37PM EDT | 290.00 | 7.00 | 7.10 | 8.00 | -3.20 | -31.37% | 2 | 307 | 24.98% |
| CMI240920C00300000 | 2024-06-28 12:39PM EDT | 300.00 | 3.60 | 4.10 | 5.10 | -2.60 | -41.94% | 2 | 580 | 24.74% |
| CMI240920C00310000 | 2024-06-28 12:50PM EDT | 310.00 | 2.25 | 2.45 | 4.50 | -1.05 | -31.82% | 3 | 538 | 28.25% |
| CMI240920C00320000 | 2024-06-27 2:24PM EDT | 320.00 | 2.00 | 1.30 | 3.30 | 0.00 | - | 9 | 1,088 | 29.31% |
| CMI240920C00330000 | 2024-06-24 3:33PM EDT | 330.00 | 1.68 | 0.00 | 1.35 | 0.00 | - | 2 | 629 | 25.93% |
| CMI240920C00340000 | 2024-06-28 11:38AM EDT | 340.00 | 1.20 | 0.35 | 0.95 | +0.40 | +50.00% | 1 | 139 | 26.95% |
| CMI240920C00350000 | 2024-05-14 12:53PM EDT | 350.00 | 2.10 | 0.00 | 2.40 | 0.00 | - | 1 | 876 | 36.96% |
| CMI240920C00360000 | 2024-05-14 10:13AM EDT | 360.00 | 1.35 | 0.00 | 2.30 | 0.00 | - | 3 | 10 | 39.66% |
| CMI240920C00370000 | 2024-04-25 10:44AM EDT | 370.00 | 1.25 | 0.00 | 2.55 | 0.00 | - | - | 1 | 43.70% |
| CMI240920C00380000 | 2024-04-19 12:40PM EDT | 380.00 | 1.00 | 0.05 | 0.80 | 0.00 | - | 1 | 1 | 36.55% |
| CMI240920C00400000 | 2024-05-28 9:30AM EDT | 400.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 12.50% |
| CMI240920C00420000 | 2024-04-12 2:57PM EDT | 420.00 | 1.00 | 0.00 | 2.25 | 0.00 | - | 3 | 3 | 55.34% |
| CMI240920C00440000 | 2024-03-26 1:42PM EDT | 440.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 48.98% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240920P00150000 | 2024-02-05 10:30AM EDT | 150.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CMI240920P00155000 | 2024-01-31 10:58AM EDT | 155.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CMI240920P00160000 | 2024-01-23 2:47PM EDT | 160.00 | 1.25 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 67.99% |
| CMI240920P00170000 | 2024-02-05 10:30AM EDT | 170.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| CMI240920P00185000 | 2024-01-31 11:10AM EDT | 185.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CMI240920P00190000 | 2024-01-31 11:09AM EDT | 190.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CMI240920P00195000 | 2024-01-22 10:30AM EDT | 195.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 12.50% |
| CMI240920P00200000 | 2024-05-21 1:05PM EDT | 200.00 | 0.60 | 0.00 | 1.70 | 0.00 | - | 3 | 8 | 46.63% |
| CMI240920P00210000 | 2024-05-20 10:17AM EDT | 210.00 | 1.21 | 0.00 | 1.15 | 0.00 | - | 20 | 43 | 37.42% |
| CMI240920P00220000 | 2024-06-24 3:05PM EDT | 220.00 | 1.39 | 0.00 | 2.80 | 0.00 | - | 7 | 55 | 40.64% |
| CMI240920P00230000 | 2024-06-21 3:11PM EDT | 230.00 | 1.50 | 0.00 | 3.30 | 0.00 | - | 2 | 33 | 36.62% |
| CMI240920P00240000 | 2024-06-24 3:51PM EDT | 240.00 | 1.40 | 0.20 | 4.20 | 0.00 | - | 6 | 76 | 33.43% |
| CMI240920P00250000 | 2024-06-27 9:52AM EDT | 250.00 | 2.50 | 1.85 | 3.90 | 0.00 | - | 2 | 238 | 26.28% |
| CMI240920P00260000 | 2024-06-28 12:50PM EDT | 260.00 | 6.27 | 5.20 | 6.20 | +1.60 | +34.26% | 2 | 362 | 25.21% |
| CMI240920P00270000 | 2024-06-28 3:15PM EDT | 270.00 | 9.90 | 8.50 | 9.30 | +2.50 | +33.78% | 3 | 167 | 23.83% |
| CMI240920P00280000 | 2024-06-28 11:09AM EDT | 280.00 | 13.80 | 13.00 | 13.80 | +3.20 | +30.19% | 2 | 471 | 22.92% |
| CMI240920P00290000 | 2024-06-28 12:46PM EDT | 290.00 | 21.50 | 17.30 | 21.10 | +4.60 | +27.22% | 3 | 281 | 25.05% |
| CMI240920P00300000 | 2024-05-20 2:20PM EDT | 300.00 | 22.70 | 27.90 | 29.90 | 0.00 | - | 3 | 151 | 28.58% |
| CMI240920P00310000 | 2024-05-13 10:40AM EDT | 310.00 | 20.80 | 37.00 | 40.60 | 0.00 | - | 1 | 125 | 35.40% |
