Deutsche Märkte schließen in 3 Stunden 45 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
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMI260116C001100002023-11-16 12:01PM EDT110.00114.00130.50135.000.00--10.00%
CMI260116C001500002024-01-09 11:15AM EDT150.0092.05100.50105.500.00--30.00%
CMI260116C001700002024-03-05 4:27PM EDT170.00110.00128.50133.500.00-3369.67%
CMI260116C001800002023-10-12 11:37AM EDT180.0065.5154.0059.000.00--10.00%
CMI260116C001850002024-03-18 1:20PM EDT185.00109.84113.50118.000.00-3061.48%
CMI260116C001900002024-04-25 9:43AM EDT190.00108.53103.00108.000.00--253.46%
CMI260116C001950002024-03-28 3:22PM EDT195.00108.35105.00110.000.00-2458.37%
CMI260116C002000002024-04-05 12:27PM EDT200.00112.7591.0096.000.00-23149.45%
CMI260116C002100002024-04-24 3:08PM EDT210.0097.8587.5092.500.00-1551.29%
CMI260116C002200002024-05-06 10:23AM EDT220.0082.7574.0078.000.00-3442.72%
CMI260116C002300002024-06-03 11:20AM EDT230.0065.700.000.000.00-160.00%
CMI260116C002400002024-05-10 11:54AM EDT240.0076.1554.5059.500.00-31635.70%
CMI260116C002500002024-06-14 10:04AM EDT250.0044.100.000.000.00-180.00%
CMI260116C002600002024-04-15 10:26AM EDT260.0070.8559.3062.900.00-1645.67%
CMI260116C002700002024-06-13 2:02PM EDT270.0038.500.000.000.00-1170.20%
CMI260116C002800002024-05-28 11:54AM EDT280.0043.200.000.000.00-170.78%
CMI260116C002900002024-04-30 12:24PM EDT290.0042.4334.6038.500.00-18035.62%
CMI260116C003000002024-05-16 12:18PM EDT300.0036.1021.1024.500.00-11227.56%
CMI260116C003100002024-06-10 10:39AM EDT310.0024.200.000.000.00-10163.13%
CMI260116C003200002024-06-10 10:38AM EDT320.0021.000.000.000.00-1233.13%
CMI260116C003300002024-05-07 3:04PM EDT330.0024.0816.7018.900.00-1929.28%
CMI260116C003400002024-06-04 2:06PM EDT340.0015.560.000.000.00-123.13%
CMI260116C003500002024-06-03 12:19PM EDT350.0013.870.000.000.00-123.13%
CMI260116C003600002024-06-04 2:07PM EDT360.0011.230.000.000.00-136.25%
CMI260116C003900002024-04-02 10:26AM EDT390.0013.539.2010.600.00-21630.73%
CMI260116C004000002024-04-04 12:09PM EDT400.0013.507.0011.000.00-3432.34%
CMI260116C004400002024-04-11 2:27PM EDT440.009.605.508.500.00-1333.88%
CMI260116C004500002024-05-20 9:30AM EDT450.004.400.000.000.00--16.25%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMI260116P001100002023-11-02 2:22PM EDT110.003.300.005.000.00--253.77%
CMI260116P001150002023-11-07 11:02AM EDT115.003.400.205.000.00-1351.42%
CMI260116P001200002023-11-17 11:03AM EDT120.001.950.004.100.00-12546.66%
CMI260116P001250002024-04-01 9:30AM EDT125.000.900.000.000.00-1212.50%
CMI260116P001300002024-02-02 4:46PM EDT130.002.300.005.000.00-1244.97%
CMI260116P001350002023-12-22 11:29AM EDT135.003.902.506.000.00-1145.29%
CMI260116P001400002024-02-06 3:56PM EDT140.002.500.005.000.00-2241.08%
CMI260116P001450002024-01-26 1:28PM EDT145.003.500.005.000.00-2339.24%
CMI260116P001500002024-05-03 10:14AM EDT150.003.200.505.000.00-4837.46%
CMI260116P001650002024-01-29 11:53AM EDT165.006.001.506.000.00-1434.30%
CMI260116P001700002024-03-18 12:03PM EDT170.004.003.805.300.00-14331.41%
CMI260116P001750002024-06-10 3:42PM EDT175.003.950.000.000.00-166.25%
CMI260116P001800002024-05-16 2:40PM EDT180.004.204.007.400.00-51231.66%
CMI260116P001850002024-03-26 12:28PM EDT185.004.573.205.400.00-1126.99%
CMI260116P001900002024-04-15 1:34PM EDT190.006.204.707.300.00-1228.33%
CMI260116P002000002024-04-30 9:42AM EDT200.007.500.000.000.00-4126.25%
CMI260116P002100002024-05-17 3:48PM EDT210.008.008.0011.900.00-5827.56%
CMI260116P002200002024-05-16 12:24PM EDT220.0010.3010.5014.500.00-1126.90%
CMI260116P002300002024-06-03 11:02AM EDT230.0013.500.000.000.00-183.13%
CMI260116P002400002024-05-16 1:22PM EDT240.0014.8016.2018.700.00-1223.78%
CMI260116P002500002024-05-23 12:12PM EDT250.0017.600.000.000.00-181.56%
CMI260116P002600002024-06-07 11:58AM EDT260.0023.110.000.000.00-1500.39%
CMI260116P002700002024-06-07 11:02AM EDT270.0027.180.000.000.00-170.00%
CMI260116P002800002024-05-23 12:11PM EDT280.0028.500.000.000.00-250.00%
CMI260116P002900002024-04-05 11:36AM EDT290.0030.4035.5038.500.00-13117.95%
CMI260116P003000002024-05-16 10:56AM EDT300.0036.0044.5049.000.00-1120.65%