La bourse ferme dans 7 h 28 min
CAC 40
7 484,25 -76,88 (-1,02 %) Euro Stoxx 50
4 883,88 -46,11 (-0,94 %) Dow Jones
39 169,52 +50,66 (+0,13 %) EUR/USD
1,0723 -0,0020 (-0,18 %) Gold future
2 337,80 -1,10 (-0,05 %) Bitcoin EUR
58 362,20 -608,62 (-1,03 %)
Cummins Inc. (CMI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI241220C00150000 | 2024-03-21 11:11AM EDT | 150.00 | 147.50 | 136.50 | 141.30 | 0.00 | - | 10 | 10 | 106.49% |
| 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 | 118.50 | 123.10 | 0.00 | - | 10 | 10 | 107.88% |
| 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 | 45.95% |
| CMI241220C00200000 | 2024-05-22 3:49PM EDT | 200.00 | 89.51 | 78.50 | 83.30 | 0.00 | - | 1 | 8 | 51.45% |
| CMI241220C00210000 | 2023-12-11 1:31PM EDT | 210.00 | 39.85 | 40.60 | 44.00 | 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 | 2024-05-22 3:34PM EDT | 230.00 | 63.93 | 51.50 | 56.00 | 0.00 | - | 5 | 10 | 44.28% |
| CMI241220C00240000 | 2024-04-22 10:04AM EDT | 240.00 | 59.50 | 53.70 | 57.50 | 0.00 | - | 11 | 351 | 53.46% |
| CMI241220C00250000 | 2024-06-18 10:13AM EDT | 250.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMI241220C00260000 | 2024-06-12 1:58PM EDT | 260.00 | 27.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMI241220C00270000 | 2024-06-28 3:59PM EDT | 270.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMI241220C00280000 | 2024-06-28 12:27PM EDT | 280.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| CMI241220C00290000 | 2024-06-28 12:42PM EDT | 290.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| CMI241220C00300000 | 2024-06-28 3:28PM EDT | 300.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CMI241220C00310000 | 2024-06-27 1:45PM EDT | 310.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| CMI241220C00320000 | 2024-06-25 3:59PM EDT | 320.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CMI241220C00330000 | 2024-06-26 12:14PM EDT | 330.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMI241220C00340000 | 2024-06-25 1:45PM EDT | 340.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CMI241220C00350000 | 2024-06-24 2:47PM EDT | 350.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMI241220C00360000 | 2024-04-29 3:45PM EDT | 360.00 | 5.80 | 1.35 | 2.80 | 0.00 | - | 1 | 94 | 30.59% |
| CMI241220C00370000 | 2024-05-09 12:58PM EDT | 370.00 | 3.20 | 0.00 | 3.00 | 0.00 | - | 4 | 4 | 33.27% |
| CMI241220C00380000 | 2024-05-17 9:30AM EDT | 380.00 | 1.75 | 0.00 | 1.00 | 0.00 | - | 1 | 48 | 27.81% |
| CMI241220C00390000 | 2024-05-03 10:44AM EDT | 390.00 | 1.25 | 0.00 | 2.85 | 0.00 | - | 1 | 3 | 36.77% |
| CMI241220C00400000 | 2024-05-06 9:30AM EDT | 400.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Options de ventepour20 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI241220P00110000 | 2024-02-02 4:10PM EDT | 110.00 | 0.69 | 0.05 | 0.90 | 0.00 | - | 1 | 11 | 62.89% |
| CMI241220P00115000 | 2023-08-04 11:32AM EDT | 115.00 | 1.00 | 0.60 | 0.85 | 0.00 | - | 1 | 4 | 64.11% |
| CMI241220P00120000 | 2024-01-26 10:30AM EDT | 120.00 | 0.65 | 0.00 | 2.55 | 0.00 | - | 1 | 5 | 67.58% |
| 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 | 0.15 | 4.20 | 0.00 | - | - | 2 | 59.81% |
| CMI241220P00150000 | 2024-03-19 12:01PM EDT | 150.00 | 0.50 | 0.00 | 2.70 | 0.00 | - | 1 | 2 | 51.62% |
| CMI241220P00155000 | 2023-05-31 11:31AM EDT | 155.00 | 10.40 | 3.40 | 4.00 | 0.00 | - | - | 1 | 61.90% |
| CMI241220P00160000 | 2023-12-06 11:00AM EDT | 160.00 | 2.80 | 0.40 | 4.90 | 0.00 | - | 1 | 5 | 54.26% |
| CMI241220P00165000 | 2023-09-14 1:54PM EDT | 165.00 | 3.80 | 2.75 | 6.80 | 0.00 | - | - | 2 | 60.39% |
| CMI241220P00170000 | 2024-02-15 10:43AM EDT | 170.00 | 2.50 | 0.00 | 3.80 | 0.00 | - | 1 | 11 | 53.94% |
| CMI241220P00175000 | 2024-01-19 10:47AM EDT | 175.00 | 5.00 | 0.35 | 4.60 | 0.00 | - | 2 | 8 | 54.16% |
| CMI241220P00180000 | 2024-02-09 4:47PM EDT | 180.00 | 2.50 | 0.05 | 4.00 | 0.00 | - | 5 | 11 | 49.41% |
| CMI241220P00185000 | 2024-04-18 9:32AM EDT | 185.00 | 1.48 | 0.65 | 3.20 | 0.00 | - | 1 | 1 | 44.01% |
| CMI241220P00190000 | 2024-07-01 3:27PM EDT | 190.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMI241220P00195000 | 2024-06-14 3:21PM EDT | 195.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMI241220P00200000 | 2024-06-20 9:31AM EDT | 200.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMI241220P00210000 | 2024-05-16 1:24PM EDT | 210.00 | 1.87 | 1.60 | 3.40 | 0.00 | - | 1 | 39 | 33.09% |
| CMI241220P00220000 | 2024-06-24 2:47PM EDT | 220.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMI241220P00230000 | 2024-05-20 10:17AM EDT | 230.00 | 3.96 | 2.30 | 5.50 | 0.00 | - | 20 | 110 | 29.04% |
| CMI241220P00240000 | 2024-07-01 12:11PM EDT | 240.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CMI241220P00250000 | 2024-06-21 3:08PM EDT | 250.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CMI241220P00260000 | 2024-06-25 2:49PM EDT | 260.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CMI241220P00270000 | 2024-06-25 3:34PM EDT | 270.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.39% |
| CMI241220P00280000 | 2024-07-01 12:44PM EDT | 280.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CMI241220P00290000 | 2024-06-28 3:31PM EDT | 290.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CMI241220P00300000 | 2024-06-28 2:22PM EDT | 300.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CMI241220P00310000 | 2024-04-15 12:04PM EDT | 310.00 | 28.50 | 27.90 | 31.50 | 0.00 | - | 4 | 114 | 0.00% |
