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
79,15 +0,16 (+0,20%) OURO
2.316,80 -5,50 (-0,24%) Bitcoin USD
61.283,47 -1.589,03 (-2,53%)
Cummins Inc. (CMI)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI241220C00150000 | 2024-03-21 11:11AM EDT | 150.00 | 147.50 | 136.50 | 141.30 | 0.00 | - | 10 | 10 | 53.49% |
| CMI241220C00160000 | 2023-10-09 3:04PM EDT | 160.00 | 75.10 | 61.00 | 65.90 | 0.00 | - | 1 | 1 | 0.00% |
| CMI241220C00170000 | 2023-06-29 1:34PM EDT | 170.00 | 81.62 | 94.20 | 97.00 | 0.00 | - | 3 | 3 | 0.00% |
| CMI241220C00175000 | 2024-01-23 1:26PM EDT | 175.00 | 65.42 | 87.00 | 91.50 | 0.00 | - | 20 | 1 | 0.00% |
| CMI241220C00180000 | 2024-04-10 10:32AM EDT | 180.00 | 123.52 | 109.00 | 113.50 | 0.00 | - | 10 | 10 | 48.40% |
| CMI241220C00185000 | 2023-06-29 10:12AM EDT | 185.00 | 72.55 | 82.70 | 84.50 | 0.00 | - | 3 | 3 | 0.00% |
| CMI241220C00190000 | 2024-01-30 1:46PM EDT | 190.00 | 58.10 | 82.10 | 86.80 | 0.00 | - | 2 | 2 | 0.00% |
| CMI241220C00200000 | 2023-10-12 9:50AM EDT | 200.00 | 43.70 | 32.50 | 37.50 | 0.00 | - | 7 | 7 | 0.00% |
| CMI241220C00210000 | 2023-12-11 1:31PM EDT | 210.00 | 39.85 | 38.40 | 41.00 | 0.00 | - | 2 | 6 | 0.00% |
| CMI241220C00220000 | 2023-09-26 2:34PM EDT | 220.00 | 33.55 | 24.70 | 28.00 | 0.00 | - | 1 | 6 | 0.00% |
| CMI241220C00230000 | 2024-02-21 3:08PM EDT | 230.00 | 44.01 | 66.20 | 70.50 | 0.00 | - | 3 | 13 | 40.59% |
| CMI241220C00240000 | 2024-04-22 10:04AM EDT | 240.00 | 59.50 | 54.60 | 59.30 | 0.00 | - | 11 | 351 | 34.13% |
| CMI241220C00250000 | 2024-04-10 10:45AM EDT | 250.00 | 61.50 | 47.00 | 51.40 | 0.00 | - | 2 | 226 | 32.66% |
| CMI241220C00260000 | 2024-05-02 10:50AM EDT | 260.00 | 35.00 | 39.80 | 43.50 | 0.00 | - | 30 | 49 | 30.74% |
| CMI241220C00270000 | 2024-04-16 1:50PM EDT | 270.00 | 41.07 | 33.10 | 36.70 | 0.00 | - | 3 | 152 | 29.71% |
| CMI241220C00280000 | 2024-05-02 12:10PM EDT | 280.00 | 25.30 | 27.40 | 29.80 | 0.00 | - | 1 | 125 | 27.99% |
| CMI241220C00290000 | 2024-05-02 12:10PM EDT | 290.00 | 20.70 | 21.70 | 24.20 | 0.00 | - | 1 | 92 | 27.12% |
| CMI241220C00300000 | 2024-05-03 12:47PM EDT | 300.00 | 15.66 | 18.40 | 19.60 | 0.00 | - | 11 | 674 | 26.68% |
| CMI241220C00310000 | 2024-04-22 12:52PM EDT | 310.00 | 17.10 | 14.20 | 15.40 | 0.00 | - | 2 | 183 | 26.00% |
| CMI241220C00320000 | 2024-04-26 2:36PM EDT | 320.00 | 14.60 | 9.90 | 12.80 | 0.00 | - | 53 | 217 | 26.49% |
| CMI241220C00330000 | 2024-05-01 11:08AM EDT | 330.00 | 9.50 | 7.80 | 9.90 | 0.00 | - | 5 | 105 | 26.02% |
| CMI241220C00340000 | 2024-04-26 2:35PM EDT | 340.00 | 9.10 | 6.10 | 7.20 | 0.00 | - | 16 | 99 | 25.12% |
| CMI241220C00350000 | 2024-04-08 10:09AM EDT | 350.00 | 10.63 | 4.30 | 6.70 | 0.00 | - | 5 | 37 | 26.85% |
| CMI241220C00360000 | 2024-04-29 3:45PM EDT | 360.00 | 5.80 | 3.40 | 4.00 | 0.00 | - | 1 | 94 | 24.55% |
| CMI241220C00380000 | 2024-03-27 12:39PM EDT | 380.00 | 4.10 | 1.95 | 3.30 | 0.00 | - | 1 | 47 | 26.98% |
| CMI241220C00390000 | 2024-05-03 10:44AM EDT | 390.00 | 1.25 | 0.00 | 3.40 | 0.00 | - | 1 | 3 | 28.97% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI241220P00110000 | 2024-02-02 4:10PM EDT | 110.00 | 0.69 | 0.05 | 0.90 | 0.00 | - | 1 | 11 | 57.57% |
| CMI241220P00115000 | 2023-08-04 11:32AM EDT | 115.00 | 1.00 | 0.60 | 0.85 | 0.00 | - | 1 | 4 | 58.79% |
| CMI241220P00120000 | 2024-01-26 10:30AM EDT | 120.00 | 0.65 | 0.00 | 2.55 | 0.00 | - | 1 | 5 | 61.99% |
| CMI241220P00130000 | 2023-06-12 9:37AM EDT | 130.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CMI241220P00145000 | 2023-12-19 10:30AM EDT | 145.00 | 1.55 | 0.05 | 4.30 | 0.00 | - | - | 2 | 55.57% |
| CMI241220P00150000 | 2024-03-19 12:01PM EDT | 150.00 | 0.50 | 0.00 | 2.70 | 0.00 | - | 1 | 2 | 55.82% |
| CMI241220P00155000 | 2023-05-31 11:31AM EDT | 155.00 | 10.40 | 3.40 | 4.00 | 0.00 | - | - | 1 | 57.68% |
| CMI241220P00160000 | 2023-12-06 11:00AM EDT | 160.00 | 2.80 | 0.70 | 5.00 | 0.00 | - | 1 | 5 | 51.79% |
| CMI241220P00165000 | 2023-09-14 1:54PM EDT | 165.00 | 3.80 | 2.75 | 6.80 | 0.00 | - | - | 2 | 56.57% |
| CMI241220P00170000 | 2024-02-15 10:43AM EDT | 170.00 | 2.50 | 0.00 | 3.80 | 0.00 | - | 4 | 11 | 50.88% |
| CMI241220P00175000 | 2024-01-19 10:47AM EDT | 175.00 | 5.00 | 0.35 | 4.60 | 0.00 | - | 2 | 8 | 51.21% |
| CMI241220P00180000 | 2024-02-09 4:47PM EDT | 180.00 | 2.50 | 0.05 | 4.00 | 0.00 | - | 5 | 11 | 47.05% |
| CMI241220P00185000 | 2024-04-18 9:32AM EDT | 185.00 | 1.48 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 38.36% |
| CMI241220P00190000 | 2024-03-18 10:01AM EDT | 190.00 | 1.70 | 0.85 | 1.60 | 0.00 | - | 1 | 6 | 34.12% |
| CMI241220P00195000 | 2024-05-02 2:20PM EDT | 195.00 | 2.07 | 0.20 | 2.00 | 0.00 | - | 1 | 14 | 34.03% |
| CMI241220P00200000 | 2024-05-02 3:55PM EDT | 200.00 | 2.35 | 1.30 | 2.00 | 0.00 | - | 5 | 43 | 32.24% |
| CMI241220P00210000 | 2024-05-02 2:20PM EDT | 210.00 | 3.22 | 1.85 | 2.30 | 0.00 | - | 1 | 38 | 29.78% |
| CMI241220P00220000 | 2024-04-30 1:06PM EDT | 220.00 | 3.80 | 2.60 | 3.00 | 0.00 | - | 1 | 37 | 28.31% |
| CMI241220P00230000 | 2024-05-02 1:54PM EDT | 230.00 | 6.00 | 3.60 | 4.90 | 0.00 | - | 1 | 90 | 29.01% |
| CMI241220P00240000 | 2024-04-30 1:06PM EDT | 240.00 | 6.80 | 4.90 | 5.40 | 0.00 | - | 28 | 57 | 26.12% |
| CMI241220P00250000 | 2024-05-07 9:56AM EDT | 250.00 | 7.68 | 6.60 | 7.40 | 0.00 | - | 3 | 21 | 25.48% |
| CMI241220P00260000 | 2024-05-03 12:57PM EDT | 260.00 | 13.50 | 8.00 | 9.80 | 0.00 | - | 2 | 37 | 24.67% |
| CMI241220P00270000 | 2024-05-02 2:36PM EDT | 270.00 | 17.30 | 10.30 | 14.00 | 0.00 | - | 4 | 112 | 25.35% |
| CMI241220P00280000 | 2024-05-02 2:37PM EDT | 280.00 | 21.70 | 14.30 | 17.60 | 0.00 | - | 3 | 139 | 24.44% |
| CMI241220P00290000 | 2024-05-02 3:59PM EDT | 290.00 | 26.50 | 20.00 | 21.10 | 0.00 | - | 9 | 159 | 22.68% |
| CMI241220P00300000 | 2024-04-19 12:16PM EDT | 300.00 | 29.00 | 25.10 | 27.60 | 0.00 | - | 8 | 249 | 23.46% |
| CMI241220P00310000 | 2024-04-15 12:04PM EDT | 310.00 | 28.50 | 30.80 | 33.30 | 0.00 | - | 4 | 114 | 22.56% |
© 2024 Yahoo. Todos os direitos reservados.