Mercado fechará em 5 h 39 min
BOVESPA
129.048,96 -161,52 (-0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.743,05 -365,27 (-0,64%) PETROLEO CRU
78,04 -0,34 (-0,43%) OURO
2.318,60 -5,60 (-0,24%) Bitcoin USD
62.342,09 -1.062,32 (-1,68%)
Cummins Inc. (CMI)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:20AM EDT. Mercado aberto.
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240517C00165000 | 2024-03-18 3:59PM EDT | 165.00 | 121.95 | 124.70 | 129.50 | 0.00 | - | 1 | 1 | 252.66% |
| CMI240517C00250000 | 2024-04-18 9:34AM EDT | 250.00 | 43.68 | 36.50 | 40.50 | 0.00 | - | 1 | 2 | 76.34% |
| CMI240517C00260000 | 2024-05-07 2:21PM EDT | 260.00 | 26.95 | 26.20 | 30.00 | 0.00 | - | 1 | 28 | 56.09% |
| CMI240517C00265000 | 2024-04-25 1:52PM EDT | 265.00 | 28.80 | 21.70 | 24.60 | 0.00 | - | - | 3 | 44.71% |
| CMI240517C00267500 | 2024-04-23 3:36PM EDT | 267.50 | 27.20 | 19.00 | 22.30 | 0.00 | - | - | 2 | 43.09% |
| CMI240517C00270000 | 2024-05-06 9:53AM EDT | 270.00 | 17.10 | 16.60 | 19.50 | 0.00 | - | 1 | 124 | 36.60% |
| CMI240517C00272500 | 2024-05-02 10:17AM EDT | 272.50 | 7.90 | 15.30 | 16.80 | 0.00 | - | - | 4 | 31.10% |
| CMI240517C00275000 | 2024-04-24 1:31PM EDT | 275.00 | 20.90 | 13.50 | 14.60 | 0.00 | - | - | 5 | 30.19% |
| CMI240517C00277500 | 2024-05-02 3:06PM EDT | 277.50 | 7.40 | 10.20 | 12.90 | 0.00 | - | 27 | 28 | 32.24% |
| CMI240517C00280000 | 2024-05-07 3:45PM EDT | 280.00 | 9.40 | 9.30 | 11.50 | 0.00 | - | 1 | 203 | 34.79% |
| CMI240517C00282500 | 2024-05-07 3:28PM EDT | 282.50 | 7.00 | 7.60 | 9.20 | 0.00 | - | 5 | 14 | 31.03% |
| CMI240517C00285000 | 2024-05-07 3:49PM EDT | 285.00 | 5.90 | 4.50 | 7.00 | 0.00 | - | 23 | 32 | 27.38% |
| CMI240517C00287500 | 2024-05-07 1:55PM EDT | 287.50 | 4.30 | 4.30 | 5.20 | 0.00 | - | 11 | 25 | 25.20% |
| CMI240517C00290000 | 2024-05-07 11:40AM EDT | 290.00 | 4.30 | 2.25 | 4.10 | 0.00 | - | 1 | 323 | 25.68% |
| CMI240517C00292500 | 2024-05-07 3:53PM EDT | 292.50 | 2.40 | 1.35 | 2.90 | 0.00 | - | 7 | 10 | 24.54% |
| CMI240517C00295000 | 2024-04-29 9:52AM EDT | 295.00 | 6.54 | 1.70 | 2.15 | 0.00 | - | 1 | 2 | 24.77% |
| CMI240517C00297500 | 2024-04-23 10:42AM EDT | 297.50 | 7.60 | 0.70 | 2.85 | 0.00 | - | - | 2 | 33.25% |
| CMI240517C00300000 | 2024-05-03 2:01PM EDT | 300.00 | 0.58 | 0.85 | 1.05 | 0.00 | - | 1 | 253 | 24.66% |
| CMI240517C00302500 | 2024-05-03 10:12AM EDT | 302.50 | 0.64 | 0.55 | 0.75 | 0.00 | - | 2 | 5 | 25.10% |
| CMI240517C00305000 | 2024-05-02 10:28AM EDT | 305.00 | 0.30 | 0.15 | 0.50 | 0.00 | - | 2 | 13 | 25.12% |
| CMI240517C00307500 | 2024-04-23 10:34AM EDT | 307.50 | 3.70 | 0.20 | 0.35 | 0.00 | - | - | 1 | 25.56% |
| CMI240517C00310000 | 2024-05-06 2:00PM EDT | 310.00 | 0.17 | 0.15 | 0.35 | 0.00 | - | 10 | 143 | 28.03% |
| CMI240517C00312500 | 2024-04-22 2:57PM EDT | 312.50 | 2.30 | 0.10 | 0.25 | 0.00 | - | - | 10 | 28.42% |
| CMI240517C00315000 | 2024-05-01 3:06PM EDT | 315.00 | 0.80 | 0.05 | 0.45 | 0.00 | - | 151 | 165 | 34.52% |
| CMI240517C00320000 | 2024-05-07 1:43PM EDT | 320.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 273 | 43.95% |
| CMI240517C00325000 | 2024-04-22 3:27PM EDT | 325.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 2 | 48.78% |
| CMI240517C00330000 | 2024-05-02 12:15PM EDT | 330.00 | 0.37 | 0.00 | 0.45 | 0.00 | - | 1 | 173 | 48.05% |
| CMI240517C00340000 | 2024-05-01 11:22AM EDT | 340.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 54.49% |
| CMI240517C00350000 | 2024-04-05 12:18PM EDT | 350.00 | 0.46 | 0.00 | 1.35 | 0.00 | - | 100 | 100 | 69.19% |
| CMI240517C00360000 | 2024-03-19 3:49PM EDT | 360.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 7 | 7 | 65.14% |
| CMI240517C00380000 | 2024-03-28 10:07AM EDT | 380.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 83.01% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240517P00165000 | 2024-04-23 3:36PM EDT | 165.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 5 | 160.74% |
| CMI240517P00200000 | 2024-05-01 12:04PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CMI240517P00220000 | 2024-03-20 3:22PM EDT | 220.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 85.21% |
| CMI240517P00240000 | 2024-03-19 2:27PM EDT | 240.00 | 1.00 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 62.74% |
| CMI240517P00250000 | 2024-05-06 11:31AM EDT | 250.00 | 0.31 | 0.05 | 0.75 | 0.00 | - | 15 | 39 | 50.39% |
| CMI240517P00255000 | 2024-05-02 11:13AM EDT | 255.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 51.10% |
| CMI240517P00260000 | 2024-05-06 12:10PM EDT | 260.00 | 0.34 | 0.05 | 0.75 | 0.00 | - | 36 | 136 | 44.73% |
| CMI240517P00265000 | 2024-05-03 2:51PM EDT | 265.00 | 1.00 | 0.20 | 0.35 | 0.00 | - | 10 | 25 | 32.03% |
| CMI240517P00267500 | 2024-05-02 12:23PM EDT | 267.50 | 1.73 | 0.25 | 0.40 | 0.00 | - | - | 3 | 30.05% |
| CMI240517P00270000 | 2024-05-07 1:48PM EDT | 270.00 | 0.56 | 0.35 | 0.55 | 0.00 | - | 2 | 335 | 29.30% |
| CMI240517P00275000 | 2024-05-06 2:40PM EDT | 275.00 | 1.50 | 0.75 | 0.95 | 0.00 | - | 5 | 9 | 27.10% |
| CMI240517P00280000 | 2024-05-07 1:48PM EDT | 280.00 | 1.85 | 1.55 | 1.80 | 0.00 | - | 4 | 834 | 25.93% |
| CMI240517P00282500 | 2024-05-06 10:06AM EDT | 282.50 | 3.70 | 1.85 | 4.00 | 0.00 | - | 1 | 504 | 34.46% |
| CMI240517P00285000 | 2024-05-06 12:09PM EDT | 285.00 | 4.80 | 2.90 | 3.30 | 0.00 | - | 5 | 9 | 25.20% |
| CMI240517P00287500 | 2024-05-07 12:44PM EDT | 287.50 | 4.10 | 3.90 | 4.40 | 0.00 | - | 1 | 7 | 25.20% |
| CMI240517P00290000 | 2024-05-06 9:39AM EDT | 290.00 | 7.89 | 5.10 | 5.70 | 0.00 | - | 1 | 737 | 25.16% |
| CMI240517P00292500 | 2024-05-02 11:08AM EDT | 292.50 | 13.50 | 6.10 | 7.40 | 0.00 | - | 1 | 36 | 26.20% |
| CMI240517P00295000 | 2024-04-29 10:55AM EDT | 295.00 | 8.60 | 8.30 | 9.40 | 0.00 | - | 1 | 13 | 28.05% |
| CMI240517P00297500 | 2024-04-30 10:36AM EDT | 297.50 | 13.40 | 9.80 | 12.50 | 0.00 | - | 1 | 11 | 35.96% |
| CMI240517P00300000 | 2024-05-07 10:18AM EDT | 300.00 | 13.00 | 11.80 | 14.20 | 0.00 | - | 1 | 328 | 35.07% |
| CMI240517P00302500 | 2024-04-25 3:18PM EDT | 302.50 | 14.00 | 14.50 | 15.80 | 0.00 | - | - | 3 | 32.40% |
| CMI240517P00310000 | 2024-04-24 11:40AM EDT | 310.00 | 20.00 | 20.50 | 24.20 | 0.00 | - | 4 | 22 | 49.33% |
| CMI240517P00320000 | 2024-04-08 1:18PM EDT | 320.00 | 21.50 | 29.90 | 34.00 | 0.00 | - | - | 6 | 60.18% |
© 2024 Yahoo. Todos os direitos reservados.