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
79,16 +0,17 (+0,22%) OURO
2.317,20 -5,10 (-0,22%) Bitcoin USD
61.351,55 -1.628,64 (-2,59%)
Cummins Inc. (CMI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240920C00160000 | 2024-03-14 9:53AM EDT | 160.00 | 103.70 | 137.50 | 142.00 | 0.00 | - | 11 | 11 | 98.13% |
| CMI240920C00165000 | 2024-03-14 9:34AM EDT | 165.00 | 100.30 | 132.60 | 137.30 | 0.00 | - | 2 | 2 | 94.82% |
| CMI240920C00170000 | 2024-03-14 9:34AM EDT | 170.00 | 95.50 | 127.80 | 132.50 | 0.00 | - | 5 | 5 | 91.59% |
| CMI240920C00175000 | 2024-03-14 9:32AM EDT | 175.00 | 90.40 | 122.80 | 127.50 | 0.00 | - | 4 | 4 | 87.84% |
| CMI240920C00185000 | 2024-05-02 10:06AM EDT | 185.00 | 96.80 | 103.00 | 107.70 | 0.00 | - | - | 10 | 56.48% |
| CMI240920C00200000 | 2024-04-18 3:07PM EDT | 200.00 | 93.30 | 88.30 | 93.00 | 0.00 | - | 1 | 2 | 49.66% |
| CMI240920C00210000 | 2024-04-09 11:20AM EDT | 210.00 | 92.23 | 78.60 | 83.30 | 0.00 | - | 2 | 10 | 45.55% |
| CMI240920C00220000 | 2024-01-18 12:19PM EDT | 220.00 | 25.63 | 50.00 | 53.20 | 0.00 | - | 1 | 1 | 0.00% |
| CMI240920C00230000 | 2024-03-05 4:02PM EDT | 230.00 | 47.60 | 67.00 | 71.50 | 0.00 | - | 1 | 1 | 54.50% |
| CMI240920C00240000 | 2024-04-03 2:14PM EDT | 240.00 | 60.58 | 43.50 | 48.00 | 0.00 | - | 4 | 2 | 0.00% |
| CMI240920C00250000 | 2024-04-16 1:50PM EDT | 250.00 | 50.82 | 41.70 | 46.40 | 0.00 | - | 2 | 7 | 32.77% |
| CMI240920C00260000 | 2024-05-07 3:05PM EDT | 260.00 | 33.90 | 35.30 | 36.80 | 0.00 | - | 15 | 96 | 28.18% |
| CMI240920C00270000 | 2024-05-03 12:20PM EDT | 270.00 | 21.96 | 27.80 | 29.30 | 0.00 | - | 4 | 36 | 26.77% |
| CMI240920C00280000 | 2024-05-03 11:46AM EDT | 280.00 | 16.60 | 21.70 | 22.80 | 0.00 | - | 9 | 71 | 25.86% |
| CMI240920C00290000 | 2024-05-07 1:50PM EDT | 290.00 | 15.60 | 16.30 | 16.80 | 0.00 | - | 18 | 107 | 24.50% |
| CMI240920C00300000 | 2024-05-07 1:19PM EDT | 300.00 | 12.01 | 11.70 | 12.30 | +0.21 | +1.78% | 4 | 237 | 24.03% |
| CMI240920C00310000 | 2024-05-07 3:58PM EDT | 310.00 | 8.00 | 8.10 | 8.70 | 0.00 | - | 1 | 525 | 23.58% |
| CMI240920C00320000 | 2024-05-07 3:59PM EDT | 320.00 | 5.72 | 5.30 | 7.50 | +0.32 | +5.93% | 8 | 1,046 | 25.82% |
| CMI240920C00330000 | 2024-05-02 1:15PM EDT | 330.00 | 3.85 | 2.95 | 4.80 | +0.85 | +28.33% | 4 | 235 | 24.59% |
| CMI240920C00340000 | 2024-05-07 3:58PM EDT | 340.00 | 2.40 | 1.95 | 2.65 | 0.00 | - | 1 | 137 | 22.88% |
| CMI240920C00350000 | 2024-05-08 10:33AM EDT | 350.00 | 1.62 | 0.95 | 1.80 | +0.12 | +8.00% | 1 | 873 | 23.08% |
| CMI240920C00360000 | 2024-05-02 3:53PM EDT | 360.00 | 0.95 | 1.00 | 3.00 | 0.00 | - | 1 | 12 | 29.15% |
| CMI240920C00370000 | 2024-04-25 10:44AM EDT | 370.00 | 1.25 | 0.45 | 2.75 | 0.00 | - | - | 1 | 30.90% |
| CMI240920C00380000 | 2024-04-19 12:40PM EDT | 380.00 | 1.00 | 0.10 | 2.55 | 0.00 | - | 1 | 1 | 32.61% |
| CMI240920C00400000 | 2024-05-08 11:11AM EDT | 400.00 | 0.20 | 0.10 | 0.65 | -0.45 | -69.23% | 1 | 52 | 28.08% |
| CMI240920C00420000 | 2024-04-12 2:57PM EDT | 420.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 32.18% |
| CMI240920C00440000 | 2024-03-26 1:42PM EDT | 440.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 35.35% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240920P00150000 | 2024-02-05 10:30AM EDT | 150.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CMI240920P00155000 | 2024-01-31 10:58AM EDT | 155.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CMI240920P00160000 | 2024-01-23 2:47PM EDT | 160.00 | 1.25 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 56.57% |
| CMI240920P00170000 | 2024-02-05 10:30AM EDT | 170.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| CMI240920P00185000 | 2024-01-31 11:10AM EDT | 185.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CMI240920P00190000 | 2024-01-31 11:09AM EDT | 190.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CMI240920P00195000 | 2024-01-22 10:30AM EDT | 195.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 12.50% |
| CMI240920P00200000 | 2024-03-20 1:05PM EDT | 200.00 | 0.80 | 0.15 | 2.15 | 0.00 | - | 1 | 8 | 42.38% |
| CMI240920P00210000 | 2024-05-03 10:09AM EDT | 210.00 | 1.25 | 0.45 | 1.20 | 0.00 | - | 10 | 43 | 33.08% |
| CMI240920P00220000 | 2024-05-02 3:50PM EDT | 220.00 | 1.85 | 0.60 | 1.45 | 0.00 | - | 14 | 48 | 30.36% |
| CMI240920P00230000 | 2024-04-17 2:35PM EDT | 230.00 | 2.10 | 1.05 | 2.50 | 0.00 | - | 7 | 20 | 30.38% |
| CMI240920P00240000 | 2024-05-07 1:45PM EDT | 240.00 | 2.45 | 2.00 | 2.40 | 0.00 | - | 13 | 60 | 25.76% |
| CMI240920P00250000 | 2024-05-08 3:18PM EDT | 250.00 | 3.50 | 3.20 | 5.50 | -2.50 | -41.67% | 1 | 66 | 28.99% |
| CMI240920P00260000 | 2024-05-08 3:52PM EDT | 260.00 | 5.30 | 4.80 | 6.70 | -4.00 | -43.01% | 1 | 250 | 26.28% |
| CMI240920P00270000 | 2024-05-07 11:20AM EDT | 270.00 | 8.00 | 7.40 | 7.90 | 0.00 | - | 1 | 117 | 22.97% |
| CMI240920P00280000 | 2024-05-08 2:31PM EDT | 280.00 | 11.20 | 10.70 | 11.30 | -1.00 | -8.20% | 16 | 190 | 22.26% |
| CMI240920P00290000 | 2024-05-08 3:42PM EDT | 290.00 | 15.40 | 15.00 | 15.70 | -1.10 | -6.67% | 5 | 153 | 21.62% |
| CMI240920P00300000 | 2024-05-08 12:03PM EDT | 300.00 | 21.20 | 20.40 | 21.10 | -0.30 | -1.40% | 1 | 74 | 20.94% |
| CMI240920P00310000 | 2024-04-12 10:58AM EDT | 310.00 | 23.20 | 26.50 | 29.20 | 0.00 | - | 1 | 123 | 22.91% |
© 2024 Yahoo. Todos os direitos reservados.