Mercado fechado
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,24 +0,25 (+0,32%) OURO
2.316,10 -6,20 (-0,27%) Bitcoin USD
60.904,20 -1.435,34 (-2,30%)
Cummins Inc. (CMI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240510C00200000 | 2024-05-03 9:30AM EDT | 200.00 | 77.40 | 86.60 | 91.50 | 0.00 | - | 1 | 1 | 294.29% |
| CMI240510C00267500 | 2024-05-02 9:35AM EDT | 267.50 | 13.80 | 19.70 | 23.40 | 0.00 | - | - | 0 | 86.23% |
| CMI240510C00270000 | 2024-05-03 12:53PM EDT | 270.00 | 9.78 | 17.30 | 20.80 | 0.00 | - | 8 | 13 | 77.69% |
| CMI240510C00272500 | 2024-05-02 10:22AM EDT | 272.50 | 6.70 | 14.90 | 18.50 | 0.00 | - | - | 1 | 73.66% |
| CMI240510C00275000 | 2024-05-07 9:30AM EDT | 275.00 | 9.90 | 12.20 | 15.20 | 0.00 | - | 10 | 15 | 54.49% |
| CMI240510C00277500 | 2024-05-07 11:27AM EDT | 277.50 | 11.70 | 9.80 | 12.70 | 0.00 | - | 16 | 10 | 47.78% |
| CMI240510C00280000 | 2024-05-08 3:27PM EDT | 280.00 | 9.45 | 7.20 | 10.30 | +5.75 | +155.41% | 9 | 17 | 42.26% |
| CMI240510C00282500 | 2024-05-02 9:36AM EDT | 282.50 | 3.33 | 6.50 | 7.70 | 0.00 | - | - | 6 | 33.67% |
| CMI240510C00285000 | 2024-05-08 3:27PM EDT | 285.00 | 4.89 | 4.40 | 5.70 | +1.19 | +32.16% | 7 | 15 | 31.57% |
| CMI240510C00287500 | 2024-05-08 3:08PM EDT | 287.50 | 2.56 | 2.75 | 3.20 | +0.31 | +13.78% | 3 | 11 | 22.41% |
| CMI240510C00290000 | 2024-05-08 3:08PM EDT | 290.00 | 1.32 | 1.35 | 1.75 | -0.63 | -32.31% | 3 | 28 | 20.90% |
| CMI240510C00292500 | 2024-05-08 11:50AM EDT | 292.50 | 0.60 | 0.60 | 0.85 | 0.00 | - | 2 | 15 | 20.41% |
| CMI240510C00295000 | 2024-05-07 1:40PM EDT | 295.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 2 | 24 | 20.90% |
| CMI240510C00297500 | 2024-05-08 2:52PM EDT | 297.50 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 4 | 6 | 22.12% |
| CMI240510C00300000 | 2024-05-07 3:50PM EDT | 300.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 95 | 38.38% |
| CMI240510C00302500 | 2024-04-23 12:52PM EDT | 302.50 | 3.50 | 0.00 | 0.65 | 0.00 | - | - | 1 | 42.19% |
| CMI240510C00305000 | 2024-04-19 11:40AM EDT | 305.00 | 3.19 | 0.00 | 0.20 | 0.00 | - | 6 | 100 | 35.94% |
| CMI240510C00307500 | 2024-05-01 2:08PM EDT | 307.50 | 0.80 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 49.12% |
| CMI240510C00310000 | 2024-05-03 3:43PM EDT | 310.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 46.29% |
| CMI240510C00312500 | 2024-04-25 1:49PM EDT | 312.50 | 1.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 54.88% |
| CMI240510C00325000 | 2024-04-03 11:03AM EDT | 325.00 | 1.65 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 95.46% |
| CMI240510C00330000 | 2024-04-08 10:02AM EDT | 330.00 | 1.73 | 0.00 | 0.20 | 0.00 | - | - | 1 | 67.38% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240510P00225000 | 2024-05-03 9:30AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 102.34% |
| CMI240510P00235000 | 2024-05-03 12:40PM EDT | 235.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 123.93% |
| CMI240510P00255000 | 2024-04-01 2:05PM EDT | 255.00 | 0.55 | 0.05 | 1.45 | 0.00 | - | - | 1 | 94.78% |
| CMI240510P00260000 | 2024-05-07 2:38PM EDT | 260.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 18 | 67.09% |
| CMI240510P00265000 | 2024-05-03 2:39PM EDT | 265.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 60.84% |
| CMI240510P00267500 | 2024-05-01 3:10PM EDT | 267.50 | 0.70 | 0.00 | 0.75 | 0.00 | - | - | 1 | 55.57% |
| CMI240510P00270000 | 2024-05-06 11:41AM EDT | 270.00 | 0.17 | 0.00 | 0.55 | 0.00 | - | 22 | 18 | 55.08% |
| CMI240510P00275000 | 2024-05-08 3:21PM EDT | 275.00 | 0.10 | 0.00 | 0.20 | -0.32 | -76.19% | 2 | 383 | 34.23% |
| CMI240510P00277500 | 2024-05-06 3:53PM EDT | 277.50 | 0.75 | 0.00 | 0.20 | 0.00 | - | 5 | 12 | 29.20% |
| CMI240510P00280000 | 2024-05-08 3:26PM EDT | 280.00 | 0.15 | 0.05 | 0.20 | -0.46 | -75.41% | 5 | 25 | 24.07% |
| CMI240510P00282500 | 2024-05-08 12:45PM EDT | 282.50 | 0.40 | 0.15 | 0.35 | -1.85 | -82.22% | 10 | 17 | 21.92% |
| CMI240510P00285000 | 2024-05-06 3:53PM EDT | 285.00 | 1.80 | 0.45 | 0.70 | -1.43 | -44.27% | 1 | 7 | 20.68% |
| CMI240510P00287500 | 2024-05-08 12:09PM EDT | 287.50 | 1.50 | 1.00 | 1.40 | -1.20 | -44.44% | 7 | 3 | 20.02% |
| CMI240510P00290000 | 2024-05-08 11:47AM EDT | 290.00 | 2.80 | 2.10 | 2.50 | -2.70 | -49.09% | 6 | 64 | 19.04% |
| CMI240510P00292500 | 2024-05-02 9:51AM EDT | 292.50 | 15.11 | 3.60 | 4.40 | 0.00 | - | - | 11 | 21.68% |
| CMI240510P00295000 | 2024-05-06 3:40PM EDT | 295.00 | 11.18 | 5.00 | 6.80 | 0.00 | - | 2 | 21 | 27.61% |
| CMI240510P00300000 | 2024-04-15 1:36PM EDT | 300.00 | 10.50 | 9.50 | 12.80 | 0.00 | - | 23 | 22 | 53.98% |
| CMI240510P00305000 | 2024-04-12 10:36AM EDT | 305.00 | 10.90 | 14.20 | 17.90 | 0.00 | - | 1 | 0 | 68.29% |
| CMI240510P00315000 | 2024-04-12 10:42AM EDT | 315.00 | 17.40 | 24.20 | 28.00 | 0.00 | - | 1 | 0 | 50.39% |
© 2024 Yahoo. Todos os direitos reservados.