Deutsche Märkte geschlossen
Nikkei 225
33.321,22 -87,17 (-0,26%) Dow Jones 30
35.430,42 +13,44 (+0,04%) Bitcoin EUR
34.419,95 -319,71 (-0,92%) CMC Crypto 200
780,22 -5,27 (-0,67%) Nasdaq Compositive
14.258,49 -23,27 (-0,16%) S&P 500
4.550,58 -4,31 (-0,09%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT231201C00165000 | 2023-10-13 9:02AM EST | 165.00 | 106.45 | 74.00 | 76.80 | 0.00 | - | - | 0 | 0.00% |
| CAT231201C00180000 | 2023-11-06 1:10PM EST | 180.00 | 58.00 | 68.60 | 70.40 | 0.00 | - | - | 1 | 142.19% |
| CAT231201C00185000 | 2023-11-03 8:58AM EST | 185.00 | 59.45 | 63.60 | 65.70 | 0.00 | - | 5 | 3 | 157.23% |
| CAT231201C00195000 | 2023-11-22 9:53AM EST | 195.00 | 49.58 | 53.20 | 55.45 | 0.00 | - | - | 1 | 178.81% |
| CAT231201C00200000 | 2023-11-22 9:37AM EST | 200.00 | 43.50 | 48.20 | 50.40 | 0.00 | - | 1 | 3 | 162.01% |
| CAT231201C00205000 | 2023-11-22 10:09AM EST | 205.00 | 38.70 | 43.70 | 45.45 | 0.00 | - | 19 | 19 | 101.76% |
| CAT231201C00207500 | 2023-11-22 3:51PM EST | 207.50 | 38.85 | 41.25 | 43.10 | 0.00 | - | - | 1 | 105.47% |
| CAT231201C00210000 | 2023-11-09 1:10PM EST | 210.00 | 26.75 | 38.45 | 40.50 | 0.00 | - | 3 | 3 | 74.22% |
| CAT231201C00215000 | 2023-11-03 8:51AM EST | 215.00 | 28.50 | 33.80 | 34.75 | 0.00 | - | 1 | 0 | 92.68% |
| CAT231201C00220000 | 2023-11-22 2:17PM EST | 220.00 | 26.63 | 29.35 | 30.45 | 0.00 | - | 29 | 49 | 87.55% |
| CAT231201C00222500 | 2023-11-27 10:01AM EST | 222.50 | 24.78 | 26.60 | 27.85 | 0.00 | - | 41 | 42 | 73.44% |
| CAT231201C00225000 | 2023-11-24 11:16AM EST | 225.00 | 23.32 | 23.65 | 25.10 | 0.00 | - | 51 | 92 | 81.59% |
| CAT231201C00227500 | 2023-11-14 11:59AM EST | 227.50 | 22.45 | 21.55 | 22.50 | 0.00 | - | - | 2 | 71.78% |
| CAT231201C00230000 | 2023-11-29 3:18PM EST | 230.00 | 19.01 | 19.25 | 20.10 | +1.92 | +11.23% | 1 | 117 | 53.42% |
| CAT231201C00235000 | 2023-11-29 10:33AM EST | 235.00 | 14.71 | 14.00 | 14.80 | +2.21 | +17.68% | 9 | 78 | 46.14% |
| CAT231201C00237500 | 2023-11-29 10:21AM EST | 237.50 | 12.05 | 11.55 | 12.60 | +1.27 | +11.78% | 4 | 36 | 47.17% |
| CAT231201C00240000 | 2023-11-29 1:25PM EST | 240.00 | 10.56 | 8.85 | 10.05 | +2.26 | +27.23% | 17 | 141 | 38.94% |
| CAT231201C00242500 | 2023-11-29 11:34AM EST | 242.50 | 7.74 | 6.85 | 7.65 | +1.85 | +31.41% | 3 | 56 | 33.35% |
| CAT231201C00245000 | 2023-11-29 3:17PM EST | 245.00 | 4.40 | 4.80 | 5.20 | +1.00 | +29.41% | 86 | 693 | 26.05% |
| CAT231201C00247500 | 2023-11-29 3:17PM EST | 247.50 | 3.05 | 2.96 | 3.15 | +1.00 | +48.78% | 167 | 250 | 22.56% |
| CAT231201C00250000 | 2023-11-29 3:59PM EST | 250.00 | 1.62 | 1.50 | 1.66 | +0.58 | +55.77% | 756 | 497 | 21.29% |
| CAT231201C00252500 | 2023-11-29 3:59PM EST | 252.50 | 0.74 | 0.65 | 0.76 | +0.25 | +51.02% | 753 | 447 | 21.05% |
| CAT231201C00255000 | 2023-11-29 3:56PM EST | 255.00 | 0.28 | 0.25 | 0.35 | +0.08 | +40.00% | 316 | 721 | 22.14% |
| CAT231201C00257500 | 2023-11-29 3:38PM EST | 257.50 | 0.10 | 0.10 | 0.16 | -0.01 | -9.09% | 153 | 665 | 23.44% |
| CAT231201C00260000 | 2023-11-29 3:55PM EST | 260.00 | 0.05 | 0.03 | 0.09 | +0.01 | +25.00% | 93 | 353 | 25.68% |
| CAT231201C00262500 | 2023-11-28 12:46PM EST | 262.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 75 | 29.20% |
| CAT231201C00265000 | 2023-11-28 12:28PM EST | 265.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 301 | 32.03% |
| CAT231201C00267500 | 2023-11-27 11:30AM EST | 267.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 13 | 15 | 38.87% |
| CAT231201C00270000 | 2023-11-29 1:34PM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 204 | 32.81% |
| CAT231201C00275000 | 2023-11-27 12:50PM EST | 275.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 62 | 44.92% |
| CAT231201C00280000 | 2023-11-24 11:45AM EST | 280.00 | 0.02 | 0.00 | 2.08 | 0.00 | - | 4 | 338 | 97.31% |
| CAT231201C00285000 | 2023-11-27 10:14AM EST | 285.00 | 0.01 | 0.00 | 2.08 | 0.00 | - | 8 | 61 | 107.96% |
| CAT231201C00290000 | 2023-11-21 11:32AM EST | 290.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 92 | 64.45% |
| CAT231201C00295000 | 2023-11-17 10:54AM EST | 295.00 | 0.04 | 0.00 | 2.08 | 0.00 | - | 21 | 81 | 127.93% |
| CAT231201C00300000 | 2023-11-27 1:59PM EST | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 336 | 65.63% |
| CAT231201C00305000 | 2023-11-03 8:36AM EST | 305.00 | 0.16 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 123.73% |
| CAT231201C00310000 | 2023-10-27 8:37AM EST | 310.00 | 0.21 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 87.50% |
| CAT231201C00315000 | 2023-11-01 11:41AM EST | 315.00 | 0.11 | 0.00 | 0.33 | 0.00 | - | 1 | 1 | 119.14% |
| CAT231201C00320000 | 2023-11-15 10:45AM EST | 320.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 122.46% |
| CAT231201C00345000 | 2023-10-16 9:45AM EST | 345.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CAT231201C00350000 | 2023-10-16 11:13AM EST | 350.00 | 0.11 | 0.00 | 0.06 | 0.00 | - | - | 1 | 134.38% |
| CAT231201C00370000 | 2023-10-30 11:50AM EST | 370.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | - | 2 | 185.55% |
Putsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT231201P00150000 | 2023-11-27 11:10AM EST | 150.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 16 | 223.44% |
| CAT231201P00160000 | 2023-10-20 8:30AM EST | 160.00 | 0.15 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 184.38% |
| CAT231201P00165000 | 2023-10-23 8:30AM EST | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CAT231201P00170000 | 2023-10-27 9:30AM EST | 170.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 164.84% |
| CAT231201P00175000 | 2023-11-13 10:15AM EST | 175.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 23 | 139.06% |
| CAT231201P00180000 | 2023-11-28 12:42PM EST | 180.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 1 | 5 | 165.23% |
| CAT231201P00185000 | 2023-11-02 8:30AM EST | 185.00 | 0.21 | 0.00 | 0.33 | 0.00 | - | 1 | 1 | 152.93% |
| CAT231201P00190000 | 2023-11-28 3:03PM EST | 190.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 7 | 9 | 136.33% |
| CAT231201P00195000 | 2023-11-16 3:22PM EST | 195.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 5 | 22 | 121.09% |
| CAT231201P00200000 | 2023-11-27 1:59PM EST | 200.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 140 | 109.38% |
| CAT231201P00205000 | 2023-11-20 3:46PM EST | 205.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 25 | 71 | 99.22% |
| CAT231201P00210000 | 2023-11-28 10:12AM EST | 210.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 116 | 70.31% |
| CAT231201P00212500 | 2023-11-15 12:35PM EST | 212.50 | 0.11 | 0.00 | 0.33 | 0.00 | - | - | 1 | 89.16% |
| CAT231201P00215000 | 2023-11-24 11:10AM EST | 215.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 1 | 115 | 80.47% |
| CAT231201P00217500 | 2023-11-22 9:30AM EST | 217.50 | 0.05 | 0.00 | 1.20 | 0.00 | - | 10 | 40 | 99.90% |
| CAT231201P00220000 | 2023-11-28 3:21PM EST | 220.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 4 | 251 | 55.86% |
| CAT231201P00222500 | 2023-11-22 1:36PM EST | 222.50 | 0.07 | 0.00 | 1.05 | 0.00 | - | 15 | 61 | 84.03% |
| CAT231201P00225000 | 2023-11-29 12:45PM EST | 225.00 | 0.02 | 0.00 | 1.05 | +0.01 | +100.00% | 1 | 99 | 77.54% |
| CAT231201P00227500 | 2023-11-27 12:24PM EST | 227.50 | 0.04 | 0.00 | 2.14 | 0.00 | - | 6 | 37 | 85.74% |
| CAT231201P00230000 | 2023-11-29 10:00AM EST | 230.00 | 0.02 | 0.01 | 2.14 | -0.01 | -33.33% | 4 | 540 | 78.42% |
| CAT231201P00232500 | 2023-11-29 2:35PM EST | 232.50 | 0.02 | 0.01 | 0.23 | -0.02 | -50.00% | 8 | 172 | 47.85% |
| CAT231201P00235000 | 2023-11-29 1:17PM EST | 235.00 | 0.03 | 0.02 | 0.06 | -0.04 | -57.14% | 5 | 287 | 32.81% |
| CAT231201P00237500 | 2023-11-29 2:50PM EST | 237.50 | 0.05 | 0.05 | 0.09 | -0.11 | -68.75% | 83 | 851 | 29.79% |
| CAT231201P00240000 | 2023-11-29 3:44PM EST | 240.00 | 0.13 | 0.05 | 0.13 | -0.06 | -31.58% | 178 | 992 | 26.32% |
| CAT231201P00242500 | 2023-11-29 3:38PM EST | 242.50 | 0.26 | 0.15 | 0.21 | -0.22 | -45.83% | 116 | 222 | 23.05% |
| CAT231201P00245000 | 2023-11-29 3:58PM EST | 245.00 | 0.45 | 0.35 | 0.48 | -0.42 | -48.28% | 232 | 672 | 21.78% |
| CAT231201P00247500 | 2023-11-29 3:59PM EST | 247.50 | 1.04 | 0.93 | 1.05 | -0.91 | -46.67% | 439 | 227 | 20.75% |
| CAT231201P00250000 | 2023-11-29 3:58PM EST | 250.00 | 2.12 | 1.96 | 2.12 | -0.98 | -31.61% | 511 | 256 | 20.29% |
| CAT231201P00252500 | 2023-11-29 1:26PM EST | 252.50 | 4.48 | 3.45 | 3.85 | -0.75 | -14.34% | 61 | 177 | 21.58% |
| CAT231201P00255000 | 2023-11-29 11:15AM EST | 255.00 | 4.88 | 5.55 | 6.10 | -2.02 | -29.28% | 3 | 57 | 25.81% |
| CAT231201P00257500 | 2023-11-29 11:01AM EST | 257.50 | 7.35 | 7.75 | 8.55 | -3.27 | -30.79% | 2 | 3 | 31.81% |
| CAT231201P00260000 | 2023-11-29 3:55PM EST | 260.00 | 10.53 | 10.00 | 10.75 | -1.95 | -15.62% | 11 | 1 | 30.27% |
| CAT231201P00265000 | 2023-11-28 10:19AM EST | 265.00 | 18.55 | 15.10 | 16.40 | 0.00 | - | 1 | 0 | 58.23% |
| CAT231201P00270000 | 2023-11-29 3:23PM EST | 270.00 | 21.35 | 20.05 | 20.95 | -2.20 | -9.34% | 85 | 20 | 58.20% |
| CAT231201P00275000 | 2023-11-06 10:45AM EST | 275.00 | 36.50 | 24.95 | 26.20 | 0.00 | - | 1 | 0 | 76.32% |
| CAT231201P00280000 | 2023-10-17 12:31PM EST | 280.00 | 14.90 | 31.00 | 31.90 | 0.00 | - | - | 0 | 93.75% |
| CAT231201P00285000 | 2023-11-02 9:20AM EST | 285.00 | 50.35 | 35.05 | 36.55 | 0.00 | - | - | 0 | 79.98% |
| CAT231201P00295000 | 2023-10-27 2:35PM EST | 295.00 | 56.88 | 46.70 | 47.95 | 0.00 | - | 2 | 0 | 146.58% |
