Mercado fechará em 2 h 46 min
BOVESPA
127.694,05 -1.786,84 (-1,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.690,06 +609,06 (+1,07%) PETROLEO CRU
79,12 +0,13 (+0,16%) OURO
2.339,30 +17,00 (+0,73%) Bitcoin USD
61.974,21 -537,07 (-0,86%)
Cummins Inc. (CMI)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:12PM EDT. Mercado aberto.
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240510C00200000 | 2024-05-03 9:30AM EDT | 200.00 | 77.40 | 91.00 | 95.20 | 0.00 | - | 1 | 1 | 342.29% |
| CMI240510C00267500 | 2024-05-02 9:35AM EDT | 267.50 | 13.80 | 23.90 | 27.40 | 0.00 | - | - | 0 | 109.62% |
| CMI240510C00270000 | 2024-05-09 10:43AM EDT | 270.00 | 21.97 | 21.40 | 25.00 | +12.19 | +124.64% | 8 | 13 | 103.91% |
| CMI240510C00272500 | 2024-05-02 10:22AM EDT | 272.50 | 6.70 | 18.90 | 21.70 | 0.00 | - | - | 1 | 77.05% |
| CMI240510C00275000 | 2024-05-07 9:30AM EDT | 275.00 | 9.90 | 16.30 | 20.10 | 0.00 | - | 10 | 15 | 89.70% |
| CMI240510C00277500 | 2024-05-07 11:27AM EDT | 277.50 | 11.70 | 14.40 | 17.10 | 0.00 | - | 16 | 10 | 71.63% |
| CMI240510C00280000 | 2024-05-09 10:43AM EDT | 280.00 | 11.92 | 12.10 | 14.40 | +2.47 | +26.14% | 8 | 14 | 59.72% |
| CMI240510C00282500 | 2024-05-09 10:04AM EDT | 282.50 | 8.46 | 9.40 | 12.20 | +5.13 | +154.05% | 1 | 6 | 57.37% |
| CMI240510C00285000 | 2024-05-09 10:51AM EDT | 285.00 | 7.60 | 7.00 | 9.50 | +2.71 | +55.42% | 2 | 18 | 45.51% |
| CMI240510C00287500 | 2024-05-09 11:43AM EDT | 287.50 | 5.18 | 5.10 | 6.10 | +2.62 | +102.34% | 4 | 11 | 19.14% |
| CMI240510C00290000 | 2024-05-09 10:45AM EDT | 290.00 | 2.95 | 2.30 | 3.90 | +1.63 | +123.48% | 6 | 30 | 18.65% |
| CMI240510C00292500 | 2024-05-08 11:50AM EDT | 292.50 | 1.50 | 1.60 | 1.95 | +0.90 | +150.00% | 4 | 16 | 16.36% |
| CMI240510C00295000 | 2024-05-09 12:46PM EDT | 295.00 | 0.90 | 0.60 | 0.85 | +0.50 | +125.00% | 1 | 24 | 17.19% |
| CMI240510C00297500 | 2024-05-08 2:52PM EDT | 297.50 | 0.15 | 0.20 | 0.35 | 0.00 | - | 4 | 9 | 18.70% |
| CMI240510C00300000 | 2024-05-07 3:50PM EDT | 300.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 95 | 33.40% |
| CMI240510C00302500 | 2024-04-23 12:52PM EDT | 302.50 | 3.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 40.92% |
| CMI240510C00305000 | 2024-04-19 11:40AM EDT | 305.00 | 3.19 | 0.00 | 0.75 | 0.00 | - | 6 | 100 | 47.97% |
| CMI240510C00307500 | 2024-05-01 2:08PM EDT | 307.50 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 54.69% |
| CMI240510C00310000 | 2024-05-03 3:43PM EDT | 310.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 51.07% |
| CMI240510C00312500 | 2024-04-25 1:49PM EDT | 312.50 | 1.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 56.74% |
| CMI240510C00325000 | 2024-04-03 11:03AM EDT | 325.00 | 1.65 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 105.32% |
| CMI240510C00330000 | 2024-04-08 10:02AM EDT | 330.00 | 1.73 | 0.00 | 0.20 | 0.00 | - | - | 1 | 74.22% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240510P00225000 | 2024-05-03 9:30AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 132.03% |
| CMI240510P00235000 | 2024-05-03 12:40PM EDT | 235.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 160.74% |
| CMI240510P00255000 | 2024-04-01 2:05PM EDT | 255.00 | 0.55 | 0.05 | 1.45 | 0.00 | - | - | 1 | 126.51% |
| CMI240510P00260000 | 2024-05-07 2:38PM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 96.97% |
| CMI240510P00265000 | 2024-05-03 2:39PM EDT | 265.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 84.47% |
| CMI240510P00267500 | 2024-05-01 3:10PM EDT | 267.50 | 0.70 | 0.00 | 0.75 | 0.00 | - | - | 1 | 78.13% |
| CMI240510P00270000 | 2024-05-06 11:41AM EDT | 270.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 22 | 18 | 71.78% |
| CMI240510P00275000 | 2024-05-08 3:21PM EDT | 275.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 381 | 59.08% |
| CMI240510P00277500 | 2024-05-06 3:53PM EDT | 277.50 | 0.75 | 0.00 | 0.75 | 0.00 | - | 5 | 12 | 52.59% |
| CMI240510P00280000 | 2024-05-08 3:26PM EDT | 280.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 28 | 49.61% |
| CMI240510P00282500 | 2024-05-08 12:45PM EDT | 282.50 | 0.40 | 0.00 | 0.15 | 0.00 | - | 10 | 21 | 31.74% |
| CMI240510P00285000 | 2024-05-08 9:32AM EDT | 285.00 | 1.80 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 25.78% |
| CMI240510P00287500 | 2024-05-08 12:09PM EDT | 287.50 | 1.50 | 0.10 | 0.85 | 0.00 | - | 7 | 9 | 33.94% |
| CMI240510P00290000 | 2024-05-09 9:44AM EDT | 290.00 | 0.70 | 0.35 | 0.55 | -2.10 | -75.00% | 2 | 64 | 20.51% |
| CMI240510P00292500 | 2024-05-02 9:51AM EDT | 292.50 | 15.11 | 1.05 | 1.45 | 0.00 | - | - | 11 | 21.88% |
| CMI240510P00295000 | 2024-05-06 3:40PM EDT | 295.00 | 11.18 | 2.60 | 2.95 | 0.00 | - | 2 | 21 | 24.10% |
| CMI240510P00300000 | 2024-04-15 1:36PM EDT | 300.00 | 10.50 | 5.50 | 7.50 | 0.00 | - | 23 | 22 | 36.91% |
| CMI240510P00305000 | 2024-04-12 10:36AM EDT | 305.00 | 10.90 | 10.50 | 13.70 | 0.00 | - | 1 | 0 | 71.66% |
| CMI240510P00315000 | 2024-04-12 10:42AM EDT | 315.00 | 17.40 | 20.80 | 23.70 | 0.00 | - | 1 | 0 | 72.56% |
© 2024 Yahoo. Todos os direitos reservados.