Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0879 +0,0009 (+0,09%) Petróleo Brent
84,02 +0,75 (+0,90%) Oro
2.419,10 +33,60 (+1,41%) Bitcoin EUR
61.385,27 +1.311,07 (+2,18%)
Cummins Inc. (CMI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:25PM EDT. Mercado abierto.
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240517C00165000 | 2024-03-18 3:59PM EDT | 165.00 | 121.95 | 124.70 | 129.50 | 0.00 | - | 1 | 1 | 945.02% |
| CMI240517C00250000 | 2024-05-16 11:21AM EDT | 250.00 | 39.65 | 32.90 | 36.90 | 0.00 | - | 2 | 1 | 219.68% |
| CMI240517C00260000 | 2024-05-17 2:53PM EDT | 260.00 | 24.62 | 23.70 | 26.90 | -2.33 | -8.65% | 11 | 28 | 108.59% |
| CMI240517C00265000 | 2024-04-25 1:52PM EDT | 265.00 | 28.80 | 17.90 | 21.50 | 0.00 | - | - | 3 | 135.45% |
| CMI240517C00267500 | 2024-04-23 3:36PM EDT | 267.50 | 27.20 | 15.50 | 19.00 | 0.00 | - | - | 2 | 123.49% |
| CMI240517C00270000 | 2024-05-17 2:21PM EDT | 270.00 | 14.34 | 13.60 | 16.50 | -2.76 | -16.14% | 1 | 124 | 55.47% |
| CMI240517C00272500 | 2024-05-02 10:17AM EDT | 272.50 | 7.90 | 11.10 | 13.10 | 0.00 | - | - | 4 | 73.49% |
| CMI240517C00275000 | 2024-04-24 1:31PM EDT | 275.00 | 20.90 | 8.00 | 10.50 | 0.00 | - | - | 5 | 59.47% |
| CMI240517C00277500 | 2024-05-02 3:06PM EDT | 277.50 | 7.40 | 5.80 | 8.00 | 0.00 | - | 27 | 28 | 48.58% |
| CMI240517C00280000 | 2024-05-17 10:59AM EDT | 280.00 | 4.19 | 3.60 | 5.40 | -8.31 | -66.48% | 1 | 79 | 34.52% |
| CMI240517C00282500 | 2024-05-07 3:28PM EDT | 282.50 | 7.00 | 1.05 | 2.95 | 0.00 | - | 1 | 14 | 23.58% |
| CMI240517C00285000 | 2024-05-17 2:35PM EDT | 285.00 | 0.42 | 0.25 | 0.45 | -5.48 | -92.88% | 7 | 32 | 7.96% |
| CMI240517C00287500 | 2024-05-17 10:31AM EDT | 287.50 | 0.30 | 0.00 | 1.55 | -1.50 | -83.33% | 1 | 25 | 44.02% |
| CMI240517C00290000 | 2024-05-17 12:53PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | -1.10 | -95.65% | 3 | 325 | 19.43% |
| CMI240517C00292500 | 2024-05-16 3:33PM EDT | 292.50 | 0.38 | 0.00 | 2.15 | 0.00 | - | 6 | 231 | 61.08% |
| CMI240517C00295000 | 2024-05-16 3:01PM EDT | 295.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 3 | 250 | 72.41% |
| CMI240517C00297500 | 2024-05-16 9:59AM EDT | 297.50 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 80 | 83.15% |
| CMI240517C00300000 | 2024-05-17 2:10PM EDT | 300.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 275 | 65.82% |
| CMI240517C00302500 | 2024-05-15 3:16PM EDT | 302.50 | 0.15 | 0.00 | 1.25 | 0.00 | - | 16 | 16 | 88.23% |
| CMI240517C00305000 | 2024-05-14 11:04AM EDT | 305.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 1 | 57 | 83.11% |
| CMI240517C00307500 | 2024-05-13 12:07PM EDT | 307.50 | 0.55 | 0.00 | 0.70 | 0.00 | - | 6 | 8 | 92.19% |
| CMI240517C00310000 | 2024-05-17 9:53AM EDT | 310.00 | 0.01 | 0.00 | 0.40 | -0.17 | -94.44% | 5 | 166 | 89.55% |
| CMI240517C00312500 | 2024-05-09 10:36AM EDT | 312.50 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 11 | 107.23% |
| CMI240517C00315000 | 2024-05-13 12:39PM EDT | 315.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 165 | 111.13% |
| CMI240517C00320000 | 2024-05-13 11:01AM EDT | 320.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 273 | 130.27% |
| CMI240517C00325000 | 2024-05-13 9:44AM EDT | 325.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 142.19% |
| CMI240517C00330000 | 2024-05-15 3:34PM EDT | 330.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 3 | 173 | 122.66% |
| CMI240517C00340000 | 2024-05-01 11:22AM EDT | 340.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 182.62% |
| CMI240517C00350000 | 2024-04-05 12:18PM EDT | 350.00 | 0.46 | 0.00 | 1.35 | 0.00 | - | 100 | 100 | 229.59% |
| CMI240517C00360000 | 2024-03-19 3:49PM EDT | 360.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 7 | 7 | 215.23% |
| CMI240517C00380000 | 2024-03-28 10:07AM EDT | 380.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 272.07% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240517P00165000 | 2024-04-23 3:36PM EDT | 165.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | - | 5 | 530.08% |
| CMI240517P00200000 | 2024-05-01 12:04PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 243.75% |
| CMI240517P00220000 | 2024-05-13 2:06PM EDT | 220.00 | 0.08 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 280.47% |
| CMI240517P00230000 | 2024-05-06 10:54AM EDT | 230.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 12 | 243.56% |
| CMI240517P00240000 | 2024-03-19 2:27PM EDT | 240.00 | 1.00 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 188.28% |
| CMI240517P00245000 | 2024-05-10 2:34PM EDT | 245.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 2 | 163.28% |
| CMI240517P00250000 | 2024-05-13 11:17AM EDT | 250.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 25 | 147.07% |
| CMI240517P00252500 | 2024-05-13 11:00AM EDT | 252.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 175.20% |
| CMI240517P00255000 | 2024-05-02 11:13AM EDT | 255.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 2 | 7 | 146.19% |
| CMI240517P00260000 | 2024-05-15 1:35PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 184 | 71.88% |
| CMI240517P00262500 | 2024-05-13 1:59PM EDT | 262.50 | 0.06 | 0.00 | 2.05 | 0.00 | - | 2 | 6 | 129.79% |
| CMI240517P00265000 | 2024-05-03 2:51PM EDT | 265.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | 10 | 25 | 120.51% |
| CMI240517P00267500 | 2024-05-09 10:05AM EDT | 267.50 | 0.06 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 109.33% |
| CMI240517P00270000 | 2024-05-17 9:40AM EDT | 270.00 | 0.75 | 0.00 | 1.40 | +0.68 | +971.43% | 17 | 246 | 85.84% |
| CMI240517P00272500 | 2024-05-13 2:56PM EDT | 272.50 | 0.31 | 0.00 | 2.15 | 0.00 | - | 26 | 33 | 86.43% |
| CMI240517P00275000 | 2024-05-16 3:01PM EDT | 275.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 39 | 51 | 59.47% |
| CMI240517P00277500 | 2024-05-17 9:50AM EDT | 277.50 | 0.05 | 0.00 | 2.15 | -0.05 | -50.00% | 20 | 30 | 62.21% |
| CMI240517P00280000 | 2024-05-17 12:35PM EDT | 280.00 | 0.25 | 0.00 | 0.05 | +0.05 | +25.00% | 4 | 818 | 19.43% |
| CMI240517P00282500 | 2024-05-17 12:59PM EDT | 282.50 | 0.09 | 0.00 | 1.20 | -1.01 | -91.82% | 2 | 518 | 37.35% |
| CMI240517P00285000 | 2024-05-17 2:36PM EDT | 285.00 | 0.60 | 0.30 | 0.90 | -0.35 | -36.84% | 83 | 236 | 14.70% |
| CMI240517P00287500 | 2024-05-17 2:08PM EDT | 287.50 | 2.68 | 2.20 | 3.70 | +1.08 | +67.50% | 22 | 60 | 36.69% |
| CMI240517P00290000 | 2024-05-17 2:07PM EDT | 290.00 | 5.80 | 4.40 | 6.50 | +1.90 | +48.72% | 6 | 989 | 56.54% |
| CMI240517P00292500 | 2024-05-17 2:06PM EDT | 292.50 | 8.04 | 7.00 | 9.00 | +5.69 | +242.13% | 2 | 109 | 69.43% |
| CMI240517P00295000 | 2024-05-17 12:33PM EDT | 295.00 | 12.40 | 9.50 | 11.30 | +9.47 | +323.21% | 1 | 20 | 50.88% |
| CMI240517P00297500 | 2024-05-13 12:29PM EDT | 297.50 | 4.00 | 11.90 | 14.00 | 0.00 | - | 3 | 10 | 61.82% |
| CMI240517P00300000 | 2024-05-15 2:36PM EDT | 300.00 | 7.25 | 13.10 | 17.00 | 0.00 | - | 2 | 321 | 115.77% |
| CMI240517P00302500 | 2024-04-25 3:18PM EDT | 302.50 | 14.00 | 16.10 | 19.50 | 0.00 | - | - | 3 | 71.09% |
| CMI240517P00310000 | 2024-05-15 3:15PM EDT | 310.00 | 17.80 | 23.10 | 27.10 | 0.00 | - | 22 | 21 | 72.27% |
| CMI240517P00320000 | 2024-05-15 3:15PM EDT | 320.00 | 27.80 | 33.20 | 37.10 | 0.00 | - | 22 | 5 | 104.30% |
© 2024 Yahoo. Todos los derechos reservados.