Deutsche Märkte geschlossen
Nikkei 225
36.581,76 -251,54 (-0,68%) Dow Jones 30
41.618,22 +224,44 (+0,54%) Bitcoin EUR
51.938,68 -2.112,55 (-3,91%) XRP EUR
0,52 -0,01 (-1,28%) Nasdaq Compositive
17.573,16 -110,81 (-0,63%) S&P 500
5.628,91 +2,89 (+0,05%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:57PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240920C00125000 | 2024-07-22 2:03PM EDT | 125.00 | 222.71 | 216.50 | 220.50 | 0.00 | - | - | 1 | 0.00% |
| CAT240920C00140000 | 2024-02-08 12:59PM EDT | 140.00 | 184.01 | 198.95 | 202.45 | 0.00 | - | - | 6 | 0.00% |
| CAT240920C00175000 | 2024-09-09 2:37PM EDT | 175.00 | 159.86 | 171.50 | 174.70 | 0.00 | - | 1 | 1 | 328.13% |
| CAT240920C00180000 | 2024-08-29 9:51AM EDT | 180.00 | 168.23 | 166.55 | 169.45 | 0.00 | - | 1 | 2 | 304.88% |
| CAT240920C00185000 | 2024-09-03 11:27AM EDT | 185.00 | 157.12 | 161.55 | 164.80 | 0.00 | - | 1 | 1 | 308.69% |
| CAT240920C00190000 | 2024-08-12 2:06PM EDT | 190.00 | 146.00 | 143.45 | 147.50 | 0.00 | - | 5 | 20 | 0.00% |
| CAT240920C00195000 | 2024-05-13 9:50AM EDT | 195.00 | 163.29 | 133.75 | 137.00 | 0.00 | - | 1 | 2 | 0.00% |
| CAT240920C00200000 | 2024-04-10 3:09PM EDT | 200.00 | 171.74 | 155.50 | 159.35 | 0.00 | - | 3 | 4 | 433.06% |
| CAT240920C00210000 | 2024-09-13 1:07PM EDT | 210.00 | 135.40 | 136.80 | 139.90 | 0.00 | - | 2 | 17 | 137.50% |
| CAT240920C00220000 | 2024-07-18 1:15PM EDT | 220.00 | 144.44 | 122.95 | 126.70 | 0.00 | - | 5 | 31 | 0.00% |
| CAT240920C00230000 | 2024-09-10 2:44PM EDT | 230.00 | 103.58 | 116.30 | 119.25 | 0.00 | - | 1 | 45 | 196.39% |
| CAT240920C00240000 | 2024-09-05 10:22AM EDT | 240.00 | 94.08 | 106.05 | 109.25 | 0.00 | - | 1 | 72 | 179.00% |
| CAT240920C00250000 | 2024-09-09 9:52AM EDT | 250.00 | 84.60 | 96.30 | 98.65 | 0.00 | - | 1 | 155 | 135.55% |
| CAT240920C00260000 | 2024-09-05 12:39PM EDT | 260.00 | 73.38 | 86.10 | 88.70 | 0.00 | - | 1 | 86 | 124.22% |
| CAT240920C00270000 | 2024-09-16 1:39PM EDT | 270.00 | 78.00 | 77.15 | 78.65 | +3.55 | +4.77% | 2 | 204 | 107.72% |
| CAT240920C00280000 | 2024-09-09 3:31PM EDT | 280.00 | 54.78 | 66.50 | 68.65 | 0.00 | - | 2 | 509 | 94.34% |
| CAT240920C00290000 | 2024-09-12 2:50PM EDT | 290.00 | 49.66 | 56.15 | 58.75 | 0.00 | - | 2 | 633 | 85.16% |
| CAT240920C00295000 | 2024-09-06 3:27PM EDT | 295.00 | 36.00 | 51.45 | 54.40 | 0.00 | - | 1 | 2 | 95.07% |
| CAT240920C00300000 | 2024-09-13 3:27PM EDT | 300.00 | 45.20 | 46.80 | 48.60 | 0.00 | - | 4 | 742 | 66.31% |
| CAT240920C00305000 | 2024-09-06 11:00AM EDT | 305.00 | 28.05 | 41.10 | 43.75 | 0.00 | - | 5 | 6 | 65.14% |
| CAT240920C00310000 | 2024-09-16 1:42PM EDT | 310.00 | 38.50 | 37.30 | 38.45 | +16.55 | +75.40% | 4 | 374 | 46.88% |
| CAT240920C00315000 | 2024-09-11 10:20AM EDT | 315.00 | 15.54 | 31.55 | 34.55 | 0.00 | - | 1 | 2 | 66.77% |
| CAT240920C00317500 | 2024-09-11 9:42AM EDT | 317.50 | 15.30 | 29.55 | 31.55 | 0.00 | - | - | 1 | 54.83% |
| CAT240920C00320000 | 2024-09-16 10:46AM EDT | 320.00 | 28.00 | 27.65 | 28.65 | +2.71 | +10.72% | 3 | 1,337 | 42.77% |
| CAT240920C00322500 | 2024-08-21 1:45PM EDT | 322.50 | 24.55 | 24.20 | 26.65 | 0.00 | - | - | 1 | 49.22% |
| CAT240920C00325000 | 2024-09-12 2:14PM EDT | 325.00 | 24.69 | 22.55 | 23.75 | +8.62 | +53.64% | 1 | 26 | 38.57% |
| CAT240920C00327500 | 2024-09-13 2:13PM EDT | 327.50 | 18.43 | 20.00 | 21.35 | 0.00 | - | 7 | 37 | 37.01% |
| CAT240920C00330000 | 2024-09-16 2:16PM EDT | 330.00 | 18.66 | 17.95 | 18.75 | +2.60 | +16.19% | 9 | 2,248 | 31.79% |
| CAT240920C00332500 | 2024-09-13 2:38PM EDT | 332.50 | 12.86 | 15.65 | 16.30 | 0.00 | - | 3 | 350 | 29.13% |
| CAT240920C00335000 | 2024-09-16 11:27AM EDT | 335.00 | 11.30 | 13.65 | 14.20 | -0.12 | -1.05% | 22 | 521 | 30.64% |
| CAT240920C00337500 | 2024-09-16 11:06AM EDT | 337.50 | 10.54 | 11.40 | 11.90 | +0.99 | +10.37% | 20 | 508 | 28.58% |
| CAT240920C00340000 | 2024-09-16 1:46PM EDT | 340.00 | 9.87 | 9.40 | 9.85 | +2.15 | +27.85% | 29 | 2,260 | 28.03% |
| CAT240920C00342500 | 2024-09-16 1:27PM EDT | 342.50 | 7.55 | 7.50 | 7.90 | +1.70 | +29.06% | 25 | 455 | 27.11% |
| CAT240920C00345000 | 2024-09-16 2:22PM EDT | 345.00 | 6.05 | 5.95 | 6.15 | +1.50 | +32.97% | 155 | 497 | 26.40% |
| CAT240920C00347500 | 2024-09-16 2:05PM EDT | 347.50 | 4.80 | 4.40 | 4.70 | +1.40 | +41.18% | 202 | 497 | 26.27% |
| CAT240920C00350000 | 2024-09-16 2:24PM EDT | 350.00 | 3.35 | 3.15 | 3.45 | +0.79 | +30.86% | 334 | 2,284 | 25.93% |
| CAT240920C00352500 | 2024-09-16 1:40PM EDT | 352.50 | 2.43 | 2.21 | 2.44 | +0.86 | +54.78% | 63 | 398 | 25.65% |
| CAT240920C00355000 | 2024-09-16 2:21PM EDT | 355.00 | 1.54 | 1.50 | 1.66 | +0.43 | +38.74% | 113 | 472 | 25.40% |
| CAT240920C00357500 | 2024-09-16 2:17PM EDT | 357.50 | 1.06 | 0.94 | 1.13 | +0.33 | +45.21% | 99 | 114 | 25.61% |
| CAT240920C00360000 | 2024-09-16 2:16PM EDT | 360.00 | 0.69 | 0.59 | 0.72 | +0.24 | +53.33% | 323 | 2,891 | 25.49% |
| CAT240920C00365000 | 2024-09-16 2:23PM EDT | 365.00 | 0.29 | 0.28 | 0.48 | +0.09 | +45.00% | 129 | 666 | 29.20% |
| CAT240920C00370000 | 2024-09-16 2:21PM EDT | 370.00 | 0.14 | 0.10 | 0.19 | +0.06 | +66.67% | 82 | 2,834 | 29.15% |
| CAT240920C00375000 | 2024-09-16 1:57PM EDT | 375.00 | 0.05 | 0.05 | 0.20 | -0.29 | -85.29% | 4 | 479 | 34.67% |
| CAT240920C00380000 | 2024-09-16 1:58PM EDT | 380.00 | 0.08 | 0.03 | 0.13 | +0.04 | +100.00% | 16 | 1,124 | 37.01% |
| CAT240920C00385000 | 2024-08-30 1:30PM EDT | 385.00 | 0.32 | 0.01 | 0.15 | 0.00 | - | 2 | 19 | 42.48% |
| CAT240920C00390000 | 2024-09-16 9:38AM EDT | 390.00 | 0.01 | 0.01 | 0.12 | -0.04 | -80.00% | 6 | 945 | 45.51% |
| CAT240920C00400000 | 2024-09-16 9:37AM EDT | 400.00 | 0.09 | 0.01 | 0.03 | +0.07 | +350.00% | 1 | 1,782 | 45.70% |
| CAT240920C00410000 | 2024-09-13 12:22PM EDT | 410.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 434 | 51.56% |
| CAT240920C00415000 | 2024-09-16 11:07AM EDT | 415.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 1 | 5 | 76.47% |
| CAT240920C00420000 | 2024-09-03 9:46AM EDT | 420.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 447 | 55.47% |
| CAT240920C00430000 | 2024-09-16 9:33AM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 598 | 56.25% |
| CAT240920C00440000 | 2024-09-13 12:20PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 60 | 62.50% |
| CAT240920C00450000 | 2024-08-30 2:56PM EDT | 450.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 20 | 435 | 67.19% |
| CAT240920C00460000 | 2024-09-06 2:32PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 71.88% |
| CAT240920C00470000 | 2024-08-13 10:55AM EDT | 470.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 120 | 1,427 | 108.20% |
| CAT240920C00480000 | 2024-09-13 3:00PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 319 | 82.81% |
| CAT240920C00490000 | 2024-07-16 10:22AM EDT | 490.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 1 | 12 | 147.36% |
| CAT240920C00500000 | 2024-09-16 10:32AM EDT | 500.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 2 | 509 | 132.03% |
| CAT240920C00520000 | 2024-08-26 10:49AM EDT | 520.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 10 | 147.27% |
| CAT240920C00540000 | 2024-08-26 12:38PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 5,205 | 109.38% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240920P00120000 | 2024-08-09 12:12PM EDT | 120.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 39 | 339.84% |
| CAT240920P00125000 | 2024-07-23 3:20PM EDT | 125.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 3 | 32 | 399.22% |
| CAT240920P00130000 | 2024-07-23 9:30AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 50.00% |
| CAT240920P00135000 | 2024-06-11 11:12AM EDT | 135.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 2 | 24 | 326.95% |
| CAT240920P00140000 | 2024-06-12 10:26AM EDT | 140.00 | 0.05 | 0.01 | 0.82 | 0.00 | - | 2 | 41 | 351.17% |
| CAT240920P00145000 | 2024-08-09 10:49AM EDT | 145.00 | 0.05 | 0.00 | 0.97 | 0.00 | - | 1 | 95 | 346.09% |
| CAT240920P00150000 | 2024-09-04 9:47AM EDT | 150.00 | 0.02 | 0.00 | 0.61 | 0.00 | - | 2 | 44 | 313.28% |
| CAT240920P00155000 | 2024-09-06 10:59AM EDT | 155.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 38 | 235.94% |
| CAT240920P00160000 | 2024-07-19 10:31AM EDT | 160.00 | 0.10 | 0.00 | 1.28 | 0.00 | - | 1 | 38 | 323.05% |
| CAT240920P00165000 | 2024-09-06 9:37AM EDT | 165.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 60 | 214.06% |
| CAT240920P00170000 | 2024-09-05 2:24PM EDT | 170.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 56 | 277.73% |
| CAT240920P00175000 | 2024-07-12 10:43AM EDT | 175.00 | 0.02 | 0.02 | 1.36 | 0.00 | - | 2 | 87 | 292.58% |
| CAT240920P00180000 | 2024-08-22 11:15AM EDT | 180.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 3 | 180 | 216.41% |
| CAT240920P00185000 | 2024-07-22 2:00PM EDT | 185.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 56 | 268.75% |
| CAT240920P00190000 | 2024-08-22 2:51PM EDT | 190.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 22 | 58 | 211.72% |
| CAT240920P00195000 | 2024-09-06 3:58PM EDT | 195.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 86 | 180.47% |
| CAT240920P00200000 | 2024-09-11 9:47AM EDT | 200.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 196 | 208.20% |
| CAT240920P00210000 | 2024-08-30 9:30AM EDT | 210.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 1,785 | 191.60% |
| CAT240920P00220000 | 2024-09-16 10:12AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 365 | 118.75% |
| CAT240920P00230000 | 2024-09-16 10:31AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 413 | 109.38% |
| CAT240920P00240000 | 2024-09-16 11:31AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 503 | 96.88% |
| CAT240920P00250000 | 2024-09-13 11:58AM EDT | 250.00 | 0.48 | 0.00 | 0.01 | 0.00 | - | 1 | 989 | 87.50% |
| CAT240920P00260000 | 2024-09-16 1:46PM EDT | 260.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 49 | 511 | 85.94% |
| CAT240920P00270000 | 2024-09-16 11:09AM EDT | 270.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 1 | 800 | 77.34% |
| CAT240920P00275000 | 2024-09-10 2:40PM EDT | 275.00 | 0.12 | 0.01 | 0.03 | 0.00 | - | - | 1 | 71.88% |
| CAT240920P00280000 | 2024-09-16 9:30AM EDT | 280.00 | 0.04 | 0.01 | 0.54 | -0.01 | -20.00% | 3 | 1,030 | 92.58% |
| CAT240920P00290000 | 2024-09-16 10:23AM EDT | 290.00 | 0.07 | 0.01 | 0.09 | -0.02 | -22.22% | 62 | 2,975 | 63.28% |
| CAT240920P00295000 | 2024-09-16 1:40PM EDT | 295.00 | 0.06 | 0.01 | 0.09 | +0.01 | +20.00% | 27 | 80 | 57.81% |
| CAT240920P00300000 | 2024-09-16 1:41PM EDT | 300.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 86 | 1,226 | 55.27% |
| CAT240920P00305000 | 2024-09-16 2:21PM EDT | 305.00 | 0.08 | 0.03 | 0.08 | -0.02 | -20.00% | 24 | 201 | 50.39% |
| CAT240920P00307500 | 2024-09-13 2:12PM EDT | 307.50 | 0.10 | 0.02 | 0.77 | 0.00 | - | - | 7 | 61.43% |
| CAT240920P00310000 | 2024-09-16 2:26PM EDT | 310.00 | 0.10 | 0.10 | 0.18 | -0.08 | -34.78% | 28 | 1,650 | 50.59% |
| CAT240920P00312500 | 2024-09-13 1:09PM EDT | 312.50 | 0.15 | 0.05 | 0.19 | 0.00 | - | - | 14 | 48.05% |
| CAT240920P00315000 | 2024-09-16 12:07PM EDT | 315.00 | 0.14 | 0.11 | 0.21 | -0.08 | -36.36% | 47 | 130 | 45.85% |
| CAT240920P00317500 | 2024-09-16 10:32AM EDT | 317.50 | 0.16 | 0.10 | 0.22 | -0.18 | -52.94% | 13 | 103 | 43.16% |
| CAT240920P00320000 | 2024-09-16 2:02PM EDT | 320.00 | 0.19 | 0.13 | 0.25 | -0.08 | -29.63% | 54 | 2,992 | 41.07% |
| CAT240920P00322500 | 2024-09-16 2:19PM EDT | 322.50 | 0.14 | 0.14 | 0.31 | -0.26 | -65.00% | 6 | 107 | 39.60% |
| CAT240920P00325000 | 2024-09-16 1:57PM EDT | 325.00 | 0.24 | 0.25 | 0.35 | -0.28 | -53.85% | 91 | 5,565 | 37.31% |
| CAT240920P00327500 | 2024-09-16 1:39PM EDT | 327.50 | 0.38 | 0.34 | 0.44 | -0.22 | -36.67% | 105 | 664 | 35.77% |
| CAT240920P00330000 | 2024-09-16 2:23PM EDT | 330.00 | 0.52 | 0.45 | 0.58 | -0.43 | -46.24% | 145 | 2,731 | 34.62% |
| CAT240920P00332500 | 2024-09-16 12:41PM EDT | 332.50 | 0.74 | 0.65 | 0.75 | -0.38 | -33.93% | 33 | 329 | 33.25% |
| CAT240920P00335000 | 2024-09-16 1:45PM EDT | 335.00 | 0.84 | 0.92 | 1.00 | -0.70 | -45.45% | 23 | 301 | 32.20% |
| CAT240920P00337500 | 2024-09-16 2:15PM EDT | 337.50 | 1.23 | 1.24 | 1.44 | -0.78 | -38.81% | 164 | 160 | 32.12% |
| CAT240920P00340000 | 2024-09-16 1:44PM EDT | 340.00 | 1.50 | 1.62 | 1.89 | -1.06 | -41.41% | 463 | 1,922 | 31.06% |
| CAT240920P00342500 | 2024-09-16 2:17PM EDT | 342.50 | 2.25 | 2.21 | 2.56 | -1.26 | -35.90% | 33 | 253 | 30.64% |
| CAT240920P00345000 | 2024-09-16 1:36PM EDT | 345.00 | 3.30 | 2.99 | 3.30 | -1.00 | -23.26% | 112 | 371 | 29.57% |
| CAT240920P00347500 | 2024-09-16 2:15PM EDT | 347.50 | 4.00 | 4.05 | 4.35 | -1.55 | -27.93% | 308 | 410 | 29.30% |
| CAT240920P00350000 | 2024-09-16 2:19PM EDT | 350.00 | 5.41 | 5.30 | 5.60 | -1.74 | -24.34% | 57 | 1,864 | 28.98% |
| CAT240920P00352500 | 2024-09-16 10:23AM EDT | 352.50 | 7.10 | 6.75 | 7.85 | -3.75 | -34.56% | 100 | 198 | 33.75% |
| CAT240920P00355000 | 2024-09-13 2:13PM EDT | 355.00 | 7.61 | 8.55 | 9.75 | -3.19 | -29.54% | 2 | 258 | 35.47% |
| CAT240920P00357500 | 2024-09-13 10:00AM EDT | 357.50 | 14.20 | 10.50 | 11.15 | 0.00 | - | 5 | 25 | 32.62% |
| CAT240920P00360000 | 2024-09-13 2:05PM EDT | 360.00 | 15.93 | 12.65 | 13.80 | 0.00 | - | 11 | 1,359 | 38.32% |
| CAT240920P00365000 | 2024-08-29 11:52AM EDT | 365.00 | 14.25 | 16.25 | 18.65 | 0.00 | - | 3 | 0 | 45.53% |
| CAT240920P00370000 | 2024-09-06 11:15AM EDT | 370.00 | 40.80 | 21.50 | 23.85 | 0.00 | - | 1 | 105 | 55.23% |
| CAT240920P00375000 | 2024-09-05 3:24PM EDT | 375.00 | 42.00 | 25.80 | 28.25 | 0.00 | - | 370 | 0 | 56.49% |
| CAT240920P00380000 | 2024-09-03 9:58AM EDT | 380.00 | 34.50 | 30.90 | 33.65 | 0.00 | - | 5 | 0 | 67.75% |
| CAT240920P00390000 | 2024-08-08 9:30AM EDT | 390.00 | 58.25 | 59.05 | 62.50 | 0.00 | - | 1 | 0 | 210.73% |
| CAT240920P00400000 | 2024-09-11 11:18AM EDT | 400.00 | 71.70 | 50.60 | 54.25 | 0.00 | - | 1 | 0 | 74.17% |
| CAT240920P00410000 | 2024-08-29 3:46PM EDT | 410.00 | 57.63 | 60.60 | 63.60 | 0.00 | - | 1 | 0 | 75.98% |
| CAT240920P00420000 | 2024-03-25 12:22PM EDT | 420.00 | 66.83 | 58.05 | 61.60 | 0.00 | - | 2 | 4 | 0.00% |
| CAT240920P00430000 | 2024-05-08 2:57PM EDT | 430.00 | 83.40 | 99.05 | 103.00 | 0.00 | - | - | 0 | 276.99% |
| CAT240920P00450000 | 2024-05-07 1:14PM EDT | 450.00 | 102.30 | 119.75 | 122.95 | 0.00 | - | - | 0 | 306.85% |
| CAT240920P00470000 | 2024-08-06 3:45PM EDT | 470.00 | 141.65 | 135.10 | 138.15 | 0.00 | - | 1 | 0 | 296.68% |
| CAT240920P00480000 | 2024-08-06 3:45PM EDT | 480.00 | 151.67 | 145.45 | 148.20 | 0.00 | - | 1 | 0 | 309.74% |
