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
56.568,32 -940,82 (-1,64%)
Cummins Inc. (CMI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI260116C00110000 | 2023-11-16 12:01PM EDT | 110.00 | 114.00 | 130.50 | 135.00 | 0.00 | - | - | 1 | 0.00% |
| CMI260116C00150000 | 2024-01-09 11:15AM EDT | 150.00 | 92.05 | 100.50 | 105.50 | 0.00 | - | - | 3 | 0.00% |
| CMI260116C00170000 | 2024-03-05 4:27PM EDT | 170.00 | 110.00 | 128.50 | 133.50 | 0.00 | - | 3 | 3 | 59.87% |
| CMI260116C00180000 | 2023-10-12 11:37AM EDT | 180.00 | 65.51 | 54.00 | 59.00 | 0.00 | - | - | 1 | 0.00% |
| CMI260116C00185000 | 2024-03-18 1:20PM EDT | 185.00 | 109.84 | 113.50 | 118.00 | 0.00 | - | 3 | 0 | 52.70% |
| CMI260116C00190000 | 2024-04-25 9:43AM EDT | 190.00 | 108.53 | 103.00 | 108.00 | 0.00 | - | - | 2 | 47.48% |
| CMI260116C00195000 | 2024-03-28 3:22PM EDT | 195.00 | 108.35 | 105.00 | 110.00 | 0.00 | - | 2 | 4 | 50.29% |
| CMI260116C00200000 | 2024-04-05 12:27PM EDT | 200.00 | 112.75 | 91.00 | 96.00 | 0.00 | - | 2 | 31 | 41.32% |
| CMI260116C00210000 | 2024-06-27 12:09PM EDT | 210.00 | 86.05 | 78.50 | 83.00 | 0.00 | - | 1 | 4 | 34.46% |
| CMI260116C00220000 | 2024-05-06 10:23AM EDT | 220.00 | 82.75 | 74.00 | 78.00 | 0.00 | - | 3 | 4 | 35.86% |
| CMI260116C00230000 | 2024-06-03 11:20AM EDT | 230.00 | 65.70 | 64.00 | 68.50 | 0.00 | - | 1 | 6 | 32.68% |
| CMI260116C00240000 | 2024-05-10 11:54AM EDT | 240.00 | 76.15 | 54.50 | 59.50 | 0.00 | - | 3 | 16 | 29.95% |
| CMI260116C00250000 | 2024-06-17 11:22AM EDT | 250.00 | 47.50 | 51.00 | 56.00 | 0.00 | - | 1 | 7 | 31.62% |
| CMI260116C00260000 | 2024-04-15 10:26AM EDT | 260.00 | 70.85 | 59.30 | 62.90 | 0.00 | - | 1 | 6 | 40.90% |
| CMI260116C00270000 | 2024-06-13 2:02PM EDT | 270.00 | 38.50 | 40.20 | 43.50 | 0.00 | - | 1 | 17 | 29.53% |
| CMI260116C00280000 | 2024-06-21 2:37PM EDT | 280.00 | 37.50 | 34.60 | 39.50 | 0.00 | - | 1 | 15 | 29.78% |
| CMI260116C00290000 | 2024-04-30 12:24PM EDT | 290.00 | 42.43 | 34.60 | 38.50 | 0.00 | - | 1 | 80 | 31.94% |
| CMI260116C00300000 | 2024-05-16 12:18PM EDT | 300.00 | 36.10 | 21.10 | 24.50 | 0.00 | - | 1 | 12 | 24.38% |
| CMI260116C00310000 | 2024-06-10 10:39AM EDT | 310.00 | 24.20 | 22.50 | 26.40 | 0.00 | - | 10 | 16 | 28.14% |
| CMI260116C00320000 | 2024-06-10 10:38AM EDT | 320.00 | 21.00 | 19.10 | 22.90 | 0.00 | - | 12 | 3 | 27.72% |
| CMI260116C00330000 | 2024-06-20 11:33AM EDT | 330.00 | 19.00 | 16.10 | 20.00 | 0.00 | - | 1 | 9 | 27.51% |
| CMI260116C00340000 | 2024-06-04 2:06PM EDT | 340.00 | 15.56 | 14.80 | 18.00 | 0.00 | - | 1 | 2 | 27.78% |
| CMI260116C00350000 | 2024-06-28 3:20PM EDT | 350.00 | 12.50 | 12.60 | 15.50 | -1.37 | -9.88% | 1 | 2 | 27.45% |
| CMI260116C00360000 | 2024-06-04 2:07PM EDT | 360.00 | 11.23 | 10.70 | 13.50 | 0.00 | - | 1 | 3 | 27.31% |
| CMI260116C00390000 | 2024-04-02 10:26AM EDT | 390.00 | 13.53 | 9.20 | 10.60 | 0.00 | - | 2 | 16 | 28.78% |
| CMI260116C00400000 | 2024-06-24 1:03PM EDT | 400.00 | 6.00 | 4.50 | 7.30 | 0.00 | - | 10 | 11 | 26.51% |
| CMI260116C00440000 | 2024-04-11 2:27PM EDT | 440.00 | 9.60 | 5.50 | 8.50 | 0.00 | - | 1 | 3 | 32.17% |
| CMI260116C00450000 | 2024-05-20 9:30AM EDT | 450.00 | 4.40 | 0.00 | 5.00 | 0.00 | - | - | 1 | 28.65% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI260116P00110000 | 2023-11-02 2:22PM EDT | 110.00 | 3.30 | 0.00 | 5.00 | 0.00 | - | - | 2 | 55.82% |
| CMI260116P00115000 | 2023-11-07 11:02AM EDT | 115.00 | 3.40 | 0.20 | 5.00 | 0.00 | - | 1 | 3 | 53.46% |
| CMI260116P00120000 | 2023-11-17 11:03AM EDT | 120.00 | 1.95 | 0.00 | 4.10 | 0.00 | - | 1 | 25 | 48.63% |
| CMI260116P00125000 | 2024-04-01 9:30AM EDT | 125.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| CMI260116P00130000 | 2024-02-02 4:46PM EDT | 130.00 | 2.30 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 46.99% |
| CMI260116P00135000 | 2023-12-22 11:29AM EDT | 135.00 | 3.90 | 2.50 | 6.00 | 0.00 | - | 1 | 1 | 47.36% |
| CMI260116P00140000 | 2024-02-06 3:56PM EDT | 140.00 | 2.50 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 43.09% |
| CMI260116P00145000 | 2024-01-26 1:28PM EDT | 145.00 | 3.50 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 41.25% |
| CMI260116P00150000 | 2024-05-03 10:14AM EDT | 150.00 | 3.20 | 0.50 | 5.00 | 0.00 | - | 4 | 8 | 39.47% |
| CMI260116P00165000 | 2024-01-29 11:53AM EDT | 165.00 | 6.00 | 1.50 | 6.00 | 0.00 | - | 1 | 4 | 36.36% |
| CMI260116P00170000 | 2024-06-24 1:38PM EDT | 170.00 | 2.90 | 1.05 | 5.50 | 0.00 | - | 50 | 93 | 33.81% |
| CMI260116P00175000 | 2024-06-10 3:42PM EDT | 175.00 | 3.95 | 2.00 | 5.90 | 0.00 | - | 1 | 6 | 32.94% |
| CMI260116P00180000 | 2024-06-24 3:31PM EDT | 180.00 | 3.50 | 3.20 | 7.00 | 0.00 | - | 60 | 70 | 33.18% |
| CMI260116P00185000 | 2024-03-26 12:28PM EDT | 185.00 | 4.57 | 3.20 | 5.40 | 0.00 | - | 1 | 1 | 29.04% |
| CMI260116P00190000 | 2024-04-15 1:34PM EDT | 190.00 | 6.20 | 4.70 | 7.30 | 0.00 | - | 1 | 2 | 30.50% |
| CMI260116P00200000 | 2024-04-30 9:42AM EDT | 200.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 6.25% |
| CMI260116P00210000 | 2024-05-17 3:48PM EDT | 210.00 | 8.00 | 8.00 | 11.90 | 0.00 | - | 5 | 8 | 29.99% |
| CMI260116P00220000 | 2024-06-28 1:05PM EDT | 220.00 | 10.40 | 9.80 | 11.10 | +0.10 | +0.97% | 4 | 1 | 25.96% |
| CMI260116P00230000 | 2024-06-03 11:02AM EDT | 230.00 | 13.50 | 10.50 | 13.50 | 0.00 | - | 1 | 8 | 25.24% |
| CMI260116P00240000 | 2024-05-16 1:22PM EDT | 240.00 | 14.80 | 16.20 | 18.70 | 0.00 | - | 1 | 2 | 26.65% |
| CMI260116P00250000 | 2024-05-23 12:12PM EDT | 250.00 | 17.60 | 17.00 | 21.00 | 0.00 | - | 1 | 8 | 25.11% |
| CMI260116P00260000 | 2024-06-28 10:38AM EDT | 260.00 | 21.00 | 21.30 | 23.40 | 0.00 | - | 1 | 53 | 23.43% |
| CMI260116P00270000 | 2024-06-07 11:02AM EDT | 270.00 | 27.18 | 24.00 | 27.50 | 0.00 | - | 1 | 7 | 22.77% |
| CMI260116P00280000 | 2024-05-23 12:11PM EDT | 280.00 | 28.50 | 30.00 | 33.00 | 0.00 | - | 2 | 5 | 22.80% |
| CMI260116P00290000 | 2024-06-27 3:44PM EDT | 290.00 | 34.20 | 34.70 | 37.00 | 0.00 | - | 4 | 35 | 21.38% |
| CMI260116P00300000 | 2024-05-16 10:56AM EDT | 300.00 | 36.00 | 44.50 | 49.00 | 0.00 | - | 1 | 1 | 25.45% |
