Deutsche Märkte schließen in 4 Stunden 13 Minuten
DAX
18.013,31 +11,29 (+0,06%) Euro Stoxx 50
4.858,05 +18,91 (+0,39%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.335,10 -14,00 (-0,60%) EUR/USD
1,0715 +0,0006 (+0,05%) Bitcoin EUR
61.512,54 -673,28 (-1,08%)
Cummins Inc. (CMI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI250117C00140000 | 2024-05-20 2:25PM EDT | 140.00 | 146.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CMI250117C00150000 | 2023-11-02 12:02PM EDT | 150.00 | 70.33 | 79.70 | 83.50 | 0.00 | - | - | 1 | 0.00% |
| CMI250117C00160000 | 2023-11-21 11:48AM EDT | 160.00 | 67.80 | 85.20 | 89.40 | 0.00 | - | - | 1 | 0.00% |
| CMI250117C00165000 | 2023-12-08 3:12PM EDT | 165.00 | 71.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMI250117C00170000 | 2023-10-04 3:54PM EDT | 170.00 | 67.45 | 62.10 | 67.00 | 0.00 | - | 3 | 1 | 0.00% |
| CMI250117C00175000 | 2023-08-24 3:49PM EDT | 175.00 | 67.80 | 64.00 | 69.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMI250117C00180000 | 2024-04-25 9:43AM EDT | 180.00 | 111.78 | 106.50 | 111.00 | 0.00 | - | 2 | 0 | 82.91% |
| CMI250117C00185000 | 2023-08-07 3:02PM EDT | 185.00 | 66.50 | 62.60 | 64.30 | 0.00 | - | 3 | 0 | 0.00% |
| CMI250117C00190000 | 2024-02-12 3:20PM EDT | 190.00 | 71.00 | 80.50 | 85.30 | 0.00 | - | 5 | 9 | 49.87% |
| CMI250117C00195000 | 2024-01-12 12:41PM EDT | 195.00 | 50.90 | 61.40 | 65.50 | 0.00 | - | 1 | 8 | 0.00% |
| CMI250117C00200000 | 2024-05-23 1:04PM EDT | 200.00 | 89.40 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| CMI250117C00210000 | 2024-01-12 12:48PM EDT | 210.00 | 39.40 | 49.50 | 53.50 | 0.00 | - | 1 | 25 | 0.00% |
| CMI250117C00220000 | 2024-03-18 12:01PM EDT | 220.00 | 71.40 | 76.60 | 81.50 | 0.00 | - | 12 | 30 | 71.69% |
| CMI250117C00230000 | 2024-06-03 11:16AM EDT | 230.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| CMI250117C00240000 | 2024-06-14 10:33AM EDT | 240.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 0.00% |
| CMI250117C00250000 | 2024-05-21 1:14PM EDT | 250.00 | 45.53 | 0.00 | 0.00 | 0.00 | - | 2 | 396 | 0.00% |
| CMI250117C00260000 | 2024-05-17 1:39PM EDT | 260.00 | 38.23 | 24.90 | 26.40 | 0.00 | - | 1 | 248 | 28.60% |
| CMI250117C00270000 | 2024-05-29 10:07AM EDT | 270.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 5 | 169 | 0.39% |
| CMI250117C00280000 | 2024-06-04 2:49PM EDT | 280.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 1.56% |
| CMI250117C00290000 | 2024-06-11 9:38AM EDT | 290.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 279 | 3.13% |
| CMI250117C00300000 | 2024-06-14 1:03PM EDT | 300.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 11 | 765 | 3.13% |
| CMI250117C00310000 | 2024-06-14 2:30PM EDT | 310.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 3.13% |
| CMI250117C00320000 | 2024-06-13 1:31PM EDT | 320.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 6.25% |
| CMI250117C00330000 | 2024-06-07 10:24AM EDT | 330.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 6.25% |
| CMI250117C00340000 | 2024-05-31 3:39PM EDT | 340.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 6.25% |
| CMI250117C00350000 | 2024-05-16 3:44PM EDT | 350.00 | 5.38 | 0.00 | 3.50 | 0.00 | - | 2 | 59 | 28.75% |
| CMI250117C00360000 | 2024-04-08 3:01PM EDT | 360.00 | 9.90 | 4.10 | 4.90 | 0.00 | - | 28 | 33 | 33.86% |
| CMI250117C00370000 | 2024-05-22 1:28PM EDT | 370.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| CMI250117C00380000 | 2024-03-21 12:47PM EDT | 380.00 | 5.00 | 3.50 | 4.00 | 0.00 | - | 2 | 12 | 35.73% |
| CMI250117C00390000 | 2024-05-23 2:42PM EDT | 390.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 12.50% |
| CMI250117C00400000 | 2024-04-26 10:34AM EDT | 400.00 | 2.30 | 0.00 | 2.90 | 0.00 | - | 1 | 2 | 36.26% |
| CMI250117C00410000 | 2024-03-21 10:33AM EDT | 410.00 | 2.25 | 1.70 | 1.90 | 0.00 | - | - | 2 | 34.52% |
| CMI250117C00440000 | 2024-04-09 11:17AM EDT | 440.00 | 1.52 | 0.05 | 1.80 | 0.00 | - | - | 2 | 38.30% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI250117P00110000 | 2024-01-18 12:41PM EDT | 110.00 | 0.94 | 0.00 | 2.60 | 0.00 | - | 12 | 39 | 65.26% |
| CMI250117P00120000 | 2023-08-25 1:38PM EDT | 120.00 | 1.60 | 0.50 | 3.50 | 0.00 | - | 1 | 1 | 64.80% |
| CMI250117P00125000 | 2024-01-18 12:41PM EDT | 125.00 | 1.33 | 0.00 | 1.90 | 0.00 | - | 12 | 55 | 53.58% |
| CMI250117P00130000 | 2024-06-06 3:46PM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| CMI250117P00135000 | 2023-08-21 10:42AM EDT | 135.00 | 2.85 | 0.05 | 4.00 | 0.00 | - | - | 1 | 56.51% |
| CMI250117P00140000 | 2023-08-29 11:52AM EDT | 140.00 | 2.90 | 2.25 | 2.80 | 0.00 | - | - | 1 | 56.63% |
| CMI250117P00145000 | 2024-01-30 3:17PM EDT | 145.00 | 1.48 | 0.00 | 3.20 | 0.00 | - | 1 | 16 | 57.18% |
| CMI250117P00150000 | 2024-03-19 12:54PM EDT | 150.00 | 0.52 | 0.05 | 2.50 | 0.00 | - | 1 | 20 | 51.34% |
| CMI250117P00155000 | 2024-04-19 3:58PM EDT | 155.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 12.50% |
| CMI250117P00160000 | 2024-03-05 3:12PM EDT | 160.00 | 1.90 | 0.00 | 2.70 | 0.00 | - | 1 | 10 | 47.36% |
| CMI250117P00165000 | 2024-02-13 10:30AM EDT | 165.00 | 1.90 | 0.00 | 3.50 | 0.00 | - | 1 | 4 | 48.13% |
| CMI250117P00170000 | 2024-06-06 9:30AM EDT | 170.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 6 | 136 | 12.50% |
| CMI250117P00175000 | 2024-06-06 9:30AM EDT | 175.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 12.50% |
| CMI250117P00180000 | 2024-05-15 9:30AM EDT | 180.00 | 1.55 | 0.85 | 2.60 | 0.00 | - | 1 | 78 | 37.93% |
| CMI250117P00185000 | 2024-02-14 12:34PM EDT | 185.00 | 3.00 | 0.75 | 4.60 | 0.00 | - | 1 | 55 | 42.10% |
| CMI250117P00190000 | 2024-05-03 10:50AM EDT | 190.00 | 2.30 | 0.60 | 2.05 | 0.00 | - | 2 | 64 | 31.75% |
| CMI250117P00195000 | 2024-04-17 10:10AM EDT | 195.00 | 1.95 | 1.30 | 2.10 | 0.00 | - | 4 | 193 | 29.98% |
| CMI250117P00200000 | 2024-06-14 9:36AM EDT | 200.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 6.25% |
| CMI250117P00210000 | 2024-06-06 11:36AM EDT | 210.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 15 | 130 | 6.25% |
| CMI250117P00220000 | 2024-06-03 10:29AM EDT | 220.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 169 | 6.25% |
| CMI250117P00230000 | 2024-06-03 11:09AM EDT | 230.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 3.13% |
| CMI250117P00240000 | 2024-06-05 10:58AM EDT | 240.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 3.13% |
| CMI250117P00250000 | 2024-06-14 1:51PM EDT | 250.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 1.56% |
| CMI250117P00260000 | 2024-05-22 2:56PM EDT | 260.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.78% |
| CMI250117P00270000 | 2024-05-22 2:56PM EDT | 270.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 0.00% |
| CMI250117P00280000 | 2024-05-22 1:54PM EDT | 280.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 194 | 0.00% |
| CMI250117P00290000 | 2024-05-20 3:52PM EDT | 290.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 6 | 275 | 0.00% |
| CMI250117P00300000 | 2024-05-09 11:17AM EDT | 300.00 | 24.70 | 32.50 | 35.30 | 0.00 | - | 1 | 29 | 13.40% |
| CMI250117P00310000 | 2024-04-24 2:08PM EDT | 310.00 | 31.80 | 30.60 | 34.50 | 0.00 | - | 9 | 27 | 0.00% |
| CMI250117P00320000 | 2024-03-19 11:19AM EDT | 320.00 | 44.10 | 38.60 | 40.50 | 0.00 | - | 30 | 30 | 0.00% |
