Mercado abrirá em 8 h 38 min
BOVESPA
129.210,48 +744,79 (+0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.108,32 -174,63 (-0,30%) PETROLEO CRU
78,07 -0,31 (-0,40%) OURO
2.325,50 +1,30 (+0,06%) Bitcoin USD
62.924,68 -329,32 (-0,52%)
Cummins Inc. (CMI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240621C00115000 | 2023-05-17 1:45PM EDT | 115.00 | 100.51 | 120.00 | 125.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMI240621C00120000 | 2024-03-15 9:47AM EDT | 120.00 | 151.10 | 177.00 | 181.50 | 0.00 | - | 10 | 10 | 245.80% |
| CMI240621C00140000 | 2024-01-22 2:50PM EDT | 140.00 | 94.55 | 121.50 | 125.50 | 0.00 | - | - | 2 | 0.00% |
| CMI240621C00150000 | 2024-02-20 1:10PM EDT | 150.00 | 112.68 | 140.00 | 144.50 | 0.00 | - | 2 | 1 | 147.90% |
| CMI240621C00160000 | 2023-10-09 3:04PM EDT | 160.00 | 72.75 | 58.80 | 63.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMI240621C00170000 | 2024-03-26 10:30AM EDT | 170.00 | 121.25 | 116.80 | 121.30 | 0.00 | - | 1 | 4 | 98.39% |
| CMI240621C00175000 | 2023-11-21 11:45AM EDT | 175.00 | 51.29 | 69.60 | 72.90 | 0.00 | - | 1 | 6 | 0.00% |
| CMI240621C00180000 | 2023-10-12 11:37AM EDT | 180.00 | 54.51 | 42.00 | 46.70 | 0.00 | - | 1 | 3 | 0.00% |
| CMI240621C00185000 | 2023-08-29 11:14AM EDT | 185.00 | 50.90 | 52.30 | 56.00 | 0.00 | - | 4 | 29 | 0.00% |
| CMI240621C00190000 | 2024-03-14 9:49AM EDT | 190.00 | 73.40 | 107.50 | 112.00 | 0.00 | - | 1 | 1 | 140.81% |
| CMI240621C00195000 | 2024-03-14 9:53AM EDT | 195.00 | 68.80 | 102.50 | 107.00 | 0.00 | - | 2 | 2 | 134.67% |
| CMI240621C00200000 | 2024-05-02 9:33AM EDT | 200.00 | 83.62 | 85.10 | 89.70 | 0.00 | - | 1 | 34 | 53.86% |
| CMI240621C00210000 | 2024-04-16 3:43PM EDT | 210.00 | 85.50 | 75.20 | 79.80 | 0.00 | - | 1 | 40 | 69.82% |
| CMI240621C00220000 | 2024-03-19 9:38AM EDT | 220.00 | 67.70 | 70.20 | 75.00 | 0.00 | - | 3 | 75 | 76.38% |
| CMI240621C00230000 | 2024-03-26 1:39PM EDT | 230.00 | 63.16 | 60.20 | 65.00 | 0.00 | - | 1 | 94 | 67.32% |
| CMI240621C00240000 | 2024-05-07 11:19AM EDT | 240.00 | 49.25 | 45.30 | 50.00 | +11.75 | +31.33% | 3 | 276 | 47.07% |
| CMI240621C00250000 | 2024-05-02 1:26PM EDT | 250.00 | 30.46 | 35.50 | 40.30 | 0.00 | - | 1 | 209 | 40.60% |
| CMI240621C00260000 | 2024-05-03 12:20PM EDT | 260.00 | 21.43 | 26.70 | 29.70 | 0.00 | - | 2 | 423 | 30.32% |
| CMI240621C00270000 | 2024-05-03 11:56AM EDT | 270.00 | 14.10 | 19.00 | 21.50 | 0.00 | - | 10 | 361 | 28.33% |
| CMI240621C00280000 | 2024-05-06 3:23PM EDT | 280.00 | 10.96 | 12.40 | 13.00 | 0.00 | - | 20 | 405 | 23.00% |
| CMI240621C00290000 | 2024-05-07 3:31PM EDT | 290.00 | 7.30 | 7.00 | 7.50 | +1.30 | +21.67% | 16 | 395 | 22.18% |
| CMI240621C00300000 | 2024-05-07 1:24PM EDT | 300.00 | 4.00 | 3.50 | 3.80 | +1.00 | +33.33% | 4 | 357 | 21.53% |
| CMI240621C00310000 | 2024-05-07 1:38PM EDT | 310.00 | 1.80 | 1.50 | 1.75 | +0.39 | +27.66% | 6 | 211 | 21.35% |
| CMI240621C00320000 | 2024-05-06 10:16AM EDT | 320.00 | 0.90 | 0.60 | 0.80 | 0.00 | - | 1 | 237 | 21.78% |
| CMI240621C00330000 | 2024-05-01 2:48PM EDT | 330.00 | 1.12 | 0.05 | 0.75 | 0.00 | - | 191 | 199 | 25.90% |
| CMI240621C00340000 | 2024-04-30 3:44PM EDT | 340.00 | 0.81 | 0.00 | 0.75 | 0.00 | - | 1 | 99 | 30.05% |
| CMI240621C00350000 | 2024-04-23 10:47AM EDT | 350.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 33.99% |
| CMI240621C00370000 | 2024-04-08 10:11AM EDT | 370.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 41.24% |
| CMI240621C00380000 | 2024-03-26 2:12PM EDT | 380.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 44.63% |
| CMI240621C00390000 | 2023-11-30 3:29PM EDT | 390.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 2 | 7 | 51.64% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240621P00105000 | 2024-04-24 3:34PM EDT | 105.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 4 | 40 | 123.05% |
| CMI240621P00110000 | 2023-12-18 10:35AM EDT | 110.00 | 0.90 | 0.00 | 2.70 | 0.00 | - | 20 | 94 | 152.44% |
| CMI240621P00115000 | 2024-05-02 1:17PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 88.28% |
| CMI240621P00120000 | 2024-01-22 12:25PM EDT | 120.00 | 0.42 | 0.00 | 2.20 | 0.00 | - | 40 | 87 | 134.72% |
| CMI240621P00125000 | 2023-10-31 1:02PM EDT | 125.00 | 1.61 | 0.05 | 1.05 | 0.00 | - | 10 | 103 | 115.14% |
| CMI240621P00130000 | 2024-02-26 4:51PM EDT | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 129 | 104.10% |
| CMI240621P00135000 | 2024-04-16 11:22AM EDT | 135.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 99.51% |
| CMI240621P00140000 | 2024-02-28 10:47AM EDT | 140.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 95.12% |
| CMI240621P00145000 | 2024-04-16 11:22AM EDT | 145.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 101 | 90.92% |
| CMI240621P00150000 | 2024-03-21 12:32PM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 60 | 86.82% |
| CMI240621P00155000 | 2023-12-06 12:43PM EDT | 155.00 | 0.83 | 0.00 | 2.90 | 0.00 | - | 2 | 14 | 104.18% |
| CMI240621P00160000 | 2024-04-25 9:30AM EDT | 160.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 218 | 79.00% |
| CMI240621P00165000 | 2023-12-22 1:05PM EDT | 165.00 | 1.20 | 0.00 | 2.85 | 0.00 | - | 2 | 18 | 94.63% |
| CMI240621P00170000 | 2024-05-06 2:59PM EDT | 170.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 22 | 64.45% |
| CMI240621P00175000 | 2024-04-26 10:05AM EDT | 175.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 2 | 27 | 52.93% |
| CMI240621P00180000 | 2024-04-24 12:58PM EDT | 180.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 75 | 50.20% |
| CMI240621P00185000 | 2024-04-22 10:31AM EDT | 185.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 60 | 51.27% |
| CMI240621P00190000 | 2024-05-01 3:33PM EDT | 190.00 | 1.15 | 0.00 | 0.10 | 0.00 | - | 1 | 336 | 48.44% |
| CMI240621P00195000 | 2024-04-24 9:30AM EDT | 195.00 | 0.25 | 0.10 | 0.15 | 0.00 | - | 2 | 33 | 48.05% |
| CMI240621P00200000 | 2024-04-30 3:59PM EDT | 200.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 12 | 79 | 45.22% |
| CMI240621P00210000 | 2024-05-01 11:38AM EDT | 210.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 141 | 41.31% |
| CMI240621P00220000 | 2024-04-29 11:52AM EDT | 220.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 2 | 453 | 37.11% |
| CMI240621P00230000 | 2024-05-06 11:25AM EDT | 230.00 | 0.40 | 0.05 | 2.15 | 0.00 | - | 7 | 412 | 49.50% |
| CMI240621P00240000 | 2024-05-07 1:46PM EDT | 240.00 | 0.40 | 0.35 | 0.50 | -0.10 | -20.00% | 4 | 350 | 29.86% |
| CMI240621P00250000 | 2024-05-07 11:02AM EDT | 250.00 | 0.65 | 0.60 | 0.80 | -0.22 | -25.29% | 1 | 164 | 26.78% |
| CMI240621P00260000 | 2024-05-07 1:44PM EDT | 260.00 | 1.43 | 1.30 | 1.50 | -0.57 | -28.50% | 4 | 238 | 24.63% |
| CMI240621P00270000 | 2024-05-07 10:08AM EDT | 270.00 | 2.95 | 2.75 | 2.95 | -0.95 | -24.36% | 3 | 218 | 23.05% |
| CMI240621P00280000 | 2024-05-07 9:42AM EDT | 280.00 | 5.60 | 5.50 | 5.70 | -1.70 | -23.29% | 3 | 199 | 21.98% |
| CMI240621P00290000 | 2024-05-07 3:50PM EDT | 290.00 | 10.20 | 9.90 | 10.50 | -2.40 | -19.05% | 11 | 304 | 21.96% |
| CMI240621P00300000 | 2024-05-02 10:00AM EDT | 300.00 | 23.95 | 15.60 | 18.40 | 0.00 | - | 1 | 94 | 25.79% |
| CMI240621P00310000 | 2024-05-02 1:40PM EDT | 310.00 | 33.70 | 23.80 | 26.10 | 0.00 | - | 1 | 24 | 26.03% |
| CMI240621P00320000 | 2024-04-12 10:29AM EDT | 320.00 | 24.50 | 31.90 | 36.50 | 0.00 | - | 1 | 1 | 33.56% |
| CMI240621P00340000 | 2024-03-19 3:17PM EDT | 340.00 | 58.72 | 48.30 | 51.50 | 0.00 | - | 16 | 16 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.