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
79,30 +0,31 (+0,39%) OURO
2.315,80 -6,50 (-0,28%) Bitcoin USD
61.520,73 -1.142,06 (-1,82%)
Cummins Inc. (CMI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI250117C00150000 | 2023-11-02 12:02PM EDT | 150.00 | 70.33 | 79.70 | 83.50 | 0.00 | - | - | 1 | 0.00% |
| CMI250117C00160000 | 2023-11-21 11:48AM EDT | 160.00 | 67.80 | 85.20 | 89.40 | 0.00 | - | - | 1 | 0.00% |
| CMI250117C00165000 | 2023-12-08 3:12PM EDT | 165.00 | 71.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMI250117C00170000 | 2023-10-04 3:54PM EDT | 170.00 | 67.45 | 62.10 | 67.00 | 0.00 | - | 3 | 1 | 0.00% |
| CMI250117C00175000 | 2023-08-24 3:49PM EDT | 175.00 | 67.80 | 64.00 | 69.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMI250117C00180000 | 2024-04-25 9:43AM EDT | 180.00 | 111.78 | 109.50 | 114.00 | 0.00 | - | - | 0 | 47.16% |
| CMI250117C00185000 | 2023-08-07 3:02PM EDT | 185.00 | 66.50 | 62.60 | 64.30 | 0.00 | - | 3 | 0 | 0.00% |
| CMI250117C00190000 | 2024-02-12 3:20PM EDT | 190.00 | 71.00 | 80.50 | 85.30 | 0.00 | - | 5 | 9 | 0.00% |
| CMI250117C00195000 | 2024-01-12 12:41PM EDT | 195.00 | 50.90 | 61.40 | 65.50 | 0.00 | - | 1 | 8 | 0.00% |
| CMI250117C00200000 | 2024-02-21 11:45AM EDT | 200.00 | 69.80 | 93.10 | 98.00 | 0.00 | - | 4 | 9 | 47.46% |
| CMI250117C00210000 | 2024-01-12 12:48PM EDT | 210.00 | 39.40 | 49.50 | 53.50 | 0.00 | - | 1 | 25 | 0.00% |
| CMI250117C00220000 | 2024-03-18 12:01PM EDT | 220.00 | 71.40 | 76.60 | 81.50 | 0.00 | - | 12 | 30 | 44.44% |
| CMI250117C00230000 | 2024-02-07 1:34PM EDT | 230.00 | 34.53 | 49.00 | 53.00 | 0.00 | - | 3 | 78 | 0.00% |
| CMI250117C00240000 | 2024-03-28 1:37PM EDT | 240.00 | 64.27 | 60.00 | 64.50 | 0.00 | - | 1 | 264 | 39.55% |
| CMI250117C00250000 | 2024-04-04 2:07PM EDT | 250.00 | 61.80 | 43.00 | 47.50 | 0.00 | - | 2 | 391 | 25.55% |
| CMI250117C00260000 | 2024-05-08 3:58PM EDT | 260.00 | 41.50 | 42.20 | 45.20 | -1.10 | -2.58% | 2 | 246 | 31.11% |
| CMI250117C00270000 | 2024-05-07 1:53PM EDT | 270.00 | 34.50 | 35.50 | 38.50 | 0.00 | - | 1 | 165 | 30.12% |
| CMI250117C00280000 | 2024-05-01 11:43AM EDT | 280.00 | 30.87 | 29.40 | 31.50 | 0.00 | - | 1 | 109 | 28.28% |
| CMI250117C00290000 | 2024-05-03 3:25PM EDT | 290.00 | 21.60 | 24.50 | 25.90 | 0.00 | - | 6 | 270 | 27.41% |
| CMI250117C00300000 | 2024-05-08 10:13AM EDT | 300.00 | 20.40 | 19.50 | 22.10 | +0.16 | +0.79% | 1 | 772 | 27.83% |
| CMI250117C00310000 | 2024-05-07 11:32AM EDT | 310.00 | 16.70 | 15.20 | 18.10 | 0.00 | - | 2 | 112 | 27.45% |
| CMI250117C00320000 | 2024-04-19 12:09PM EDT | 320.00 | 15.80 | 12.80 | 14.40 | 0.00 | - | 4 | 69 | 26.82% |
| CMI250117C00330000 | 2024-05-07 11:35AM EDT | 330.00 | 10.50 | 9.80 | 10.60 | 0.00 | - | 2 | 72 | 25.44% |
| CMI250117C00340000 | 2024-05-07 11:56AM EDT | 340.00 | 7.95 | 6.30 | 8.20 | 0.00 | - | 2 | 134 | 25.07% |
| CMI250117C00350000 | 2024-05-07 11:51AM EDT | 350.00 | 6.10 | 5.80 | 6.50 | 0.00 | - | 3 | 57 | 25.09% |
| CMI250117C00360000 | 2024-04-08 3:01PM EDT | 360.00 | 9.90 | 4.10 | 4.90 | 0.00 | - | 28 | 33 | 24.75% |
| CMI250117C00370000 | 2024-05-03 11:12AM EDT | 370.00 | 2.75 | 3.10 | 3.70 | 0.00 | - | 1 | 2 | 24.54% |
| CMI250117C00380000 | 2024-03-21 12:47PM EDT | 380.00 | 5.00 | 3.50 | 4.00 | 0.00 | - | 2 | 12 | 26.91% |
| CMI250117C00390000 | 2024-04-19 1:56PM EDT | 390.00 | 3.10 | 1.70 | 2.15 | 0.00 | - | 1 | 12 | 24.45% |
| CMI250117C00400000 | 2024-04-26 10:34AM EDT | 400.00 | 2.30 | 1.25 | 1.65 | 0.00 | - | 1 | 2 | 24.49% |
| CMI250117C00410000 | 2024-03-21 10:33AM EDT | 410.00 | 2.25 | 1.70 | 1.90 | 0.00 | - | - | 2 | 26.67% |
| CMI250117C00440000 | 2024-04-09 11:17AM EDT | 440.00 | 1.52 | 0.05 | 0.95 | 0.00 | - | - | 2 | 26.92% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI250117P00110000 | 2024-01-18 12:41PM EDT | 110.00 | 0.94 | 0.00 | 2.60 | 0.00 | - | 12 | 39 | 64.09% |
| CMI250117P00120000 | 2023-08-25 1:38PM EDT | 120.00 | 1.60 | 0.50 | 3.50 | 0.00 | - | 1 | 1 | 63.92% |
| CMI250117P00125000 | 2024-01-18 12:41PM EDT | 125.00 | 1.33 | 0.00 | 1.90 | 0.00 | - | 12 | 55 | 53.28% |
| CMI250117P00130000 | 2024-02-07 11:45AM EDT | 130.00 | 1.13 | 0.25 | 5.00 | 0.00 | - | 1 | 5 | 62.21% |
| CMI250117P00135000 | 2023-08-21 10:42AM EDT | 135.00 | 2.85 | 0.05 | 4.00 | 0.00 | - | - | 1 | 56.40% |
| CMI250117P00140000 | 2023-08-29 11:52AM EDT | 140.00 | 2.90 | 2.25 | 2.80 | 0.00 | - | - | 1 | 56.65% |
| CMI250117P00145000 | 2024-01-30 3:17PM EDT | 145.00 | 1.48 | 0.00 | 3.20 | 0.00 | - | 1 | 16 | 57.33% |
| CMI250117P00150000 | 2024-03-19 12:54PM EDT | 150.00 | 0.52 | 0.05 | 2.50 | 0.00 | - | 1 | 20 | 51.86% |
| CMI250117P00155000 | 2024-04-19 3:58PM EDT | 155.00 | 0.65 | 0.00 | 1.30 | 0.00 | - | 1 | 108 | 43.31% |
| CMI250117P00160000 | 2024-03-05 3:12PM EDT | 160.00 | 1.90 | 0.00 | 2.70 | 0.00 | - | 1 | 10 | 48.34% |
| CMI250117P00165000 | 2024-02-13 10:30AM EDT | 165.00 | 1.90 | 0.00 | 3.50 | 0.00 | - | 1 | 4 | 49.25% |
| CMI250117P00170000 | 2024-01-24 4:21PM EDT | 170.00 | 3.40 | 0.50 | 5.00 | 0.00 | - | 6 | 136 | 51.84% |
| CMI250117P00175000 | 2024-04-01 9:30AM EDT | 175.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 12.50% |
| CMI250117P00180000 | 2024-01-25 1:09PM EDT | 180.00 | 4.50 | 1.45 | 4.80 | 0.00 | - | 1 | 78 | 46.81% |
| CMI250117P00185000 | 2024-02-14 12:34PM EDT | 185.00 | 3.00 | 0.75 | 4.60 | 0.00 | - | 1 | 55 | 44.12% |
| CMI250117P00190000 | 2024-05-03 10:50AM EDT | 190.00 | 2.30 | 0.75 | 2.10 | 0.00 | - | 2 | 64 | 34.29% |
| CMI250117P00195000 | 2024-04-17 10:10AM EDT | 195.00 | 1.95 | 1.05 | 1.95 | 0.00 | - | 4 | 193 | 31.98% |
| CMI250117P00200000 | 2024-05-08 11:09AM EDT | 200.00 | 1.95 | 1.90 | 2.20 | -0.80 | -29.09% | 1 | 264 | 31.18% |
| CMI250117P00210000 | 2024-04-30 2:46PM EDT | 210.00 | 3.40 | 2.40 | 2.85 | 0.00 | - | 15 | 135 | 29.77% |
| CMI250117P00220000 | 2024-05-07 11:43AM EDT | 220.00 | 3.50 | 3.20 | 3.60 | 0.00 | - | 2 | 154 | 28.23% |
| CMI250117P00230000 | 2024-04-30 3:55PM EDT | 230.00 | 5.90 | 2.95 | 4.80 | 0.00 | - | 6 | 124 | 27.23% |
| CMI250117P00240000 | 2024-04-30 2:30PM EDT | 240.00 | 7.80 | 5.80 | 7.30 | 0.00 | - | 6 | 68 | 27.83% |
| CMI250117P00250000 | 2024-05-03 3:31PM EDT | 250.00 | 10.10 | 7.70 | 8.30 | 0.00 | - | 22 | 34 | 25.38% |
| CMI250117P00260000 | 2024-05-08 2:20PM EDT | 260.00 | 10.50 | 10.10 | 10.80 | +0.20 | +1.94% | 1 | 105 | 24.59% |
| CMI250117P00270000 | 2024-04-11 10:18AM EDT | 270.00 | 12.30 | 11.10 | 14.00 | 0.00 | - | 10 | 140 | 23.97% |
| CMI250117P00280000 | 2024-04-30 11:23AM EDT | 280.00 | 20.00 | 16.70 | 17.70 | 0.00 | - | 1 | 164 | 23.21% |
| CMI250117P00290000 | 2024-05-07 1:51PM EDT | 290.00 | 22.70 | 21.00 | 22.10 | 0.00 | - | 4 | 275 | 22.49% |
| CMI250117P00300000 | 2024-04-30 9:30AM EDT | 300.00 | 27.30 | 26.10 | 28.80 | 0.00 | - | 2 | 29 | 23.43% |
| CMI250117P00310000 | 2024-04-24 2:08PM EDT | 310.00 | 31.80 | 31.70 | 33.70 | 0.00 | - | 9 | 27 | 21.76% |
| CMI250117P00320000 | 2024-03-19 11:19AM EDT | 320.00 | 44.10 | 38.60 | 40.50 | 0.00 | - | 30 | 30 | 21.38% |
© 2024 Yahoo. Todos os direitos reservados.