Deutsche Märkte schließen in 7 Stunden 27 Minuten
DAX
18.081,81 +79,79 (+0,44%) Euro Stoxx 50
4.876,82 +37,68 (+0,78%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.333,70 -15,40 (-0,66%) EUR/USD
1,0704 -0,0005 (-0,04%) Bitcoin EUR
61.821,14 -72,32 (-0,12%)
Cummins Inc. (CMI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI250620C00200000 | 2024-05-06 10:17AM EDT | 200.00 | 93.91 | 84.50 | 89.50 | 0.00 | - | 1 | 1 | 50.43% |
| CMI250620C00210000 | 2024-05-01 1:10PM EDT | 210.00 | 85.65 | 79.50 | 84.00 | 0.00 | - | 10 | 9 | 51.39% |
| CMI250620C00220000 | 2024-04-10 10:32AM EDT | 220.00 | 92.32 | 86.00 | 91.00 | 0.00 | - | - | 10 | 65.43% |
| CMI250620C00230000 | 2024-05-01 1:10PM EDT | 230.00 | 70.35 | 63.50 | 68.00 | 0.00 | - | - | 10 | 48.30% |
| CMI250620C00260000 | 2024-05-22 3:34PM EDT | 260.00 | 47.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMI250620C00270000 | 2024-06-14 9:51AM EDT | 270.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CMI250620C00280000 | 2024-06-12 11:59AM EDT | 280.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMI250620C00290000 | 2024-06-06 10:39AM EDT | 290.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CMI250620C00300000 | 2024-05-24 12:00PM EDT | 300.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMI250620C00310000 | 2024-06-13 1:37PM EDT | 310.00 | 13.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMI250620C00320000 | 2024-06-13 3:23PM EDT | 320.00 | 11.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMI250620C00330000 | 2024-06-14 11:28AM EDT | 330.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CMI250620C00340000 | 2024-04-16 12:48PM EDT | 340.00 | 19.56 | 12.10 | 13.60 | 0.00 | - | 12 | 37 | 33.26% |
| CMI250620C00350000 | 2024-05-20 1:02PM EDT | 350.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| CMI250620C00360000 | 2024-05-09 3:55PM EDT | 360.00 | 11.93 | 5.00 | 7.30 | 0.00 | - | 35 | 38 | 29.36% |
| CMI250620C00370000 | 2024-06-12 11:59AM EDT | 370.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMI250620C00380000 | 2024-05-07 11:56AM EDT | 380.00 | 6.55 | 3.30 | 4.10 | 0.00 | - | - | 5 | 27.45% |
| CMI250620C00400000 | 2024-04-19 12:47PM EDT | 400.00 | 6.00 | 3.20 | 4.00 | 0.00 | - | 1 | 50 | 29.94% |
| CMI250620C00410000 | 2024-06-07 9:44AM EDT | 410.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI250620P00135000 | 2024-04-18 12:32PM EDT | 135.00 | 0.85 | 0.00 | 3.30 | 0.00 | - | - | 1 | 48.29% |
| CMI250620P00145000 | 2024-03-22 9:30AM EDT | 145.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 49.15% |
| CMI250620P00155000 | 2024-04-22 12:10PM EDT | 155.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMI250620P00170000 | 2024-06-14 11:42AM EDT | 170.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CMI250620P00185000 | 2024-06-14 11:42AM EDT | 185.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CMI250620P00190000 | 2024-06-05 11:05AM EDT | 190.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CMI250620P00195000 | 2024-05-17 9:35AM EDT | 195.00 | 3.50 | 2.85 | 6.10 | 0.00 | - | 2 | 9 | 31.46% |
| CMI250620P00200000 | 2024-06-07 10:37AM EDT | 200.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CMI250620P00210000 | 2024-06-06 9:47AM EDT | 210.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CMI250620P00220000 | 2024-05-20 1:27PM EDT | 220.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CMI250620P00230000 | 2024-06-13 3:14PM EDT | 230.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMI250620P00240000 | 2024-05-20 1:11PM EDT | 240.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMI250620P00250000 | 2024-06-06 10:40AM EDT | 250.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CMI250620P00260000 | 2024-05-22 10:06AM EDT | 260.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CMI250620P00270000 | 2024-06-04 12:45PM EDT | 270.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMI250620P00280000 | 2024-05-29 11:47AM EDT | 280.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMI250620P00290000 | 2024-05-08 3:29PM EDT | 290.00 | 27.20 | 31.60 | 35.50 | 0.00 | - | 1 | 32 | 19.55% |
| CMI250620P00300000 | 2024-05-07 12:16PM EDT | 300.00 | 32.30 | 37.10 | 39.40 | 0.00 | - | 11 | 17 | 15.78% |
| CMI250620P00310000 | 2024-05-07 12:15PM EDT | 310.00 | 38.00 | 42.00 | 45.40 | 0.00 | - | 6 | 6 | 12.32% |
