Deutsche Märkte öffnen in 4 Stunden 34 Minuten

Caterpillar Inc. (CAT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
365,63-6,35 (-1,71%)
Börsenschluss: 04:00PM EDT
365,51 -0,12 (-0,03%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CAT240419C001900002024-04-02 2:48PM EDT190.00172.59174.20177.250.00-11214.84%
CAT240419C002000002024-03-05 11:41AM EDT200.00138.00173.45177.500.00-11467.31%
CAT240419C002100002024-04-05 3:54PM EDT210.00170.35153.50157.600.00-44289.21%
CAT240419C002200002024-04-08 1:20PM EDT220.00157.05143.50147.900.00-24164.45%
CAT240419C002300002024-04-03 1:38PM EDT230.00143.68134.20137.350.00-12164.06%
CAT240419C002400002024-04-05 3:13PM EDT240.00139.91124.60127.150.00-29160.84%
CAT240419C002500002024-04-11 12:05PM EDT250.00119.56114.30116.550.00-16180.86%
CAT240419C002600002024-04-05 12:03PM EDT260.00119.33104.25106.400.00-223159.62%
CAT240419C002700002024-04-11 12:59PM EDT270.00100.5594.4097.150.00-5165111.91%
CAT240419C002800002024-04-11 2:18PM EDT280.0092.1984.3086.550.00-52137134.18%
CAT240419C002900002024-04-10 9:30AM EDT290.0076.5374.3076.350.00-5186113.87%
CAT240419C002950002024-04-10 9:36AM EDT295.0073.0268.8571.70+73.02--2115.72%
CAT240419C003000002024-04-11 10:44AM EDT300.0068.4463.8566.600.00-2158106.10%
CAT240419C003100002024-04-12 2:35PM EDT310.0054.4354.4056.85-3.62-6.24%241296.58%
CAT240419C003150002024-04-11 12:17PM EDT315.0054.6949.4551.900.00-15351.56%
CAT240419C003175002024-04-10 2:29PM EDT317.5053.4246.8549.25+53.42--383.74%
CAT240419C003200002024-04-12 1:02PM EDT320.0045.5844.3547.15-6.29-12.13%1899352.93%
CAT240419C003225002024-04-10 11:05AM EDT322.5048.3841.5044.45+48.38--579.66%
CAT240419C003250002024-04-03 10:38AM EDT325.0046.0039.0541.650.00-1271.17%
CAT240419C003275002024-04-08 9:48AM EDT327.5054.3136.4539.100.00-4266.75%
CAT240419C003300002024-04-12 3:40PM EDT330.0035.2034.7537.45-6.71-16.01%285,40353.66%
CAT240419C003325002024-03-19 11:01AM EDT332.5021.9531.6034.750.00-71768.53%
CAT240419C003350002024-04-01 12:23PM EDT335.0031.2329.6031.750.00-11658.18%
CAT240419C003375002024-04-12 12:45PM EDT337.5028.8826.7029.25-5.15-15.13%11154.47%
CAT240419C003400002024-04-12 1:57PM EDT340.0025.7425.5526.70-4.21-14.06%302,07250.10%
CAT240419C003425002024-04-11 10:01AM EDT342.5027.6022.1524.600.00-1551.06%
CAT240419C003450002024-04-12 3:37PM EDT345.0019.4120.3022.20-4.19-17.75%386948.12%
CAT240419C003475002024-04-11 10:07AM EDT347.5021.6418.7519.750.00-2519244.53%
CAT240419C003500002024-04-12 3:42PM EDT350.0016.5915.8017.15-7.13-30.06%582,74139.43%
CAT240419C003525002024-04-12 10:32AM EDT352.5016.4614.3015.10-3.94-19.31%594339.04%
CAT240419C003550002024-04-12 3:19PM EDT355.0010.7812.2512.80-8.04-42.72%331,64036.01%
CAT240419C003575002024-04-12 3:55PM EDT357.5010.5010.2010.80-3.18-23.25%2218734.71%
CAT240419C003600002024-04-12 3:59PM EDT360.008.608.608.90-5.10-37.23%6441,95533.31%
CAT240419C003625002024-04-12 3:45PM EDT362.506.956.957.35-5.05-42.08%7721933.23%
CAT240419C003650002024-04-12 3:59PM EDT365.005.555.505.70-4.45-44.50%2281,63931.53%
CAT240419C003675002024-04-12 3:59PM EDT367.504.204.254.55-4.30-50.59%42930631.75%
CAT240419C003700002024-04-12 3:56PM EDT370.003.153.203.40-3.35-51.54%4151,21630.86%
CAT240419C003725002024-04-12 3:59PM EDT372.502.432.402.57-2.42-49.90%3247530.84%
CAT240419C003750002024-04-12 3:58PM EDT375.001.721.741.93-2.06-54.50%15557231.02%
CAT240419C003775002024-04-12 3:39PM EDT377.501.121.251.38-1.77-61.25%746730.81%
CAT240419C003800002024-04-12 3:55PM EDT380.000.860.881.00-1.12-56.57%39592631.01%
CAT240419C003825002024-04-12 2:57PM EDT382.500.570.580.72-0.49-46.23%1391931.30%
CAT240419C003850002024-04-12 3:19PM EDT385.000.480.390.51-0.56-53.85%42152331.54%
CAT240419C003875002024-04-12 2:39PM EDT387.500.250.220.40+0.20+400.00%18313432.62%
CAT240419C003900002024-04-12 3:50PM EDT390.000.230.160.30-0.32-58.18%12140733.30%
CAT240419C003925002024-04-12 3:35PM EDT392.500.160.120.24-0.09-36.00%142634.42%
CAT240419C003950002024-04-12 2:39PM EDT395.000.110.090.23-0.16-59.26%25310836.57%
CAT240419C004000002024-04-12 3:45PM EDT400.000.060.040.22-0.08-57.14%5965641.07%
CAT240419C004050002024-04-12 3:02PM EDT405.000.140.050.10+0.06+75.00%1098940.43%
CAT240419C004100002024-04-12 3:56PM EDT410.000.050.000.05-0.02-28.57%10517640.82%
CAT240419C004150002024-04-08 1:14PM EDT415.000.160.000.080.00-414647.17%
CAT240419C004200002024-04-12 1:03PM EDT420.000.020.000.06-0.13-86.67%27049.22%
CAT240419C004300002024-04-09 11:03AM EDT430.000.220.000.600.00-23770.31%
CAT240419C004350002024-04-10 9:52AM EDT435.000.010.000.05+0.01--2054.69%
CAT240419C004400002024-04-05 9:44AM EDT440.000.050.000.230.00-203068.56%
CAT240419C004450002024-04-05 10:46AM EDT445.000.050.000.240.00-121272.46%
CAT240419C004500002024-04-09 9:57AM EDT450.000.100.000.270.00-114077.15%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CAT240419P001850002024-03-11 9:30AM EDT185.000.190.000.000.00-5750.00%
CAT240419P001900002024-02-12 10:30AM EDT190.000.170.000.150.00--2209.38%
CAT240419P001950002024-03-20 11:15AM EDT195.000.010.000.040.00-1038178.13%
CAT240419P002000002024-04-04 3:26PM EDT200.000.060.000.090.00-64184.38%
CAT240419P002100002024-04-04 3:28PM EDT210.000.030.000.100.00-12172.27%
CAT240419P002200002024-03-28 2:03PM EDT220.000.010.000.110.00-529160.16%
CAT240419P002300002024-04-04 3:28PM EDT230.000.010.000.140.00-159151.17%
CAT240419P002400002024-03-28 2:03PM EDT240.000.010.000.100.00-554133.59%
CAT240419P002500002024-04-08 10:05AM EDT250.000.010.000.050.00-2160113.28%
CAT240419P002600002024-04-10 2:50PM EDT260.001.270.000.050.00-9571102.73%
CAT240419P002700002024-04-12 3:57PM EDT270.000.010.000.01-0.01-50.00%2381981.25%
CAT240419P002800002024-04-12 1:38PM EDT280.000.010.000.01-0.01-50.00%141,51471.88%
CAT240419P002850002024-04-03 2:50PM EDT285.000.030.000.750.00-400108.06%
CAT240419P002900002024-04-12 3:58PM EDT290.000.010.010.020.00-95723,41368.75%
CAT240419P002950002024-04-12 12:52PM EDT295.000.030.000.36-0.04-57.14%115184.96%
CAT240419P003000002024-04-12 3:57PM EDT300.000.050.030.05+0.03+150.00%1106,46565.63%
CAT240419P003050002024-04-04 10:56AM EDT305.000.100.010.820.00-79783.89%
CAT240419P003100002024-04-12 3:41PM EDT310.000.080.060.14+0.03+60.00%232,32362.31%
CAT240419P003150002024-04-12 2:53PM EDT315.000.190.120.19+0.09+90.00%1718560.55%
CAT240419P003200002024-04-12 3:15PM EDT320.000.210.100.21+0.09+75.00%5032,24255.08%
CAT240419P003225002024-04-12 11:01AM EDT322.500.270.130.36+0.02+8.00%416356.25%
CAT240419P003250002024-04-12 3:54PM EDT325.000.250.140.29+0.11+78.57%3521252.15%
CAT240419P003275002024-04-12 10:42AM EDT327.500.200.230.57+0.08+66.67%415655.08%
CAT240419P003300002024-04-12 3:41PM EDT330.000.430.230.49+0.23+115.00%2842,48850.93%
CAT240419P003325002024-04-12 2:36PM EDT332.500.430.280.54+0.16+59.26%3710552.00%
CAT240419P003350002024-04-12 3:58PM EDT335.000.450.340.58+0.20+80.00%8114149.49%
CAT240419P003375002024-04-12 2:44PM EDT337.500.540.390.55+0.27+100.00%8611845.61%
CAT240419P003400002024-04-12 3:47PM EDT340.000.630.520.64+0.33+110.00%2553,91443.85%
CAT240419P003425002024-04-12 3:44PM EDT342.500.770.640.77+0.32+71.11%7412642.38%
CAT240419P003450002024-04-12 3:58PM EDT345.000.890.730.93+0.46+106.98%5098640.92%
CAT240419P003475002024-04-12 3:50PM EDT347.501.150.781.12+0.64+125.49%431,03339.38%
CAT240419P003500002024-04-12 3:57PM EDT350.001.381.181.36+0.72+109.09%5071,74737.89%
CAT240419P003525002024-04-12 2:26PM EDT352.502.141.581.74+1.37+177.92%4841337.11%
CAT240419P003550002024-04-12 3:43PM EDT355.002.362.042.22+1.34+131.37%9145436.40%
CAT240419P003575002024-04-12 3:59PM EDT357.502.802.672.81+1.56+125.81%8548935.67%
CAT240419P003600002024-04-12 3:53PM EDT360.003.603.403.60+1.85+105.71%41197635.41%
CAT240419P003625002024-04-12 3:58PM EDT362.504.454.354.50+2.25+102.27%21842934.91%
CAT240419P003650002024-04-12 3:57PM EDT365.005.805.455.65+3.00+107.14%36375734.94%
CAT240419P003675002024-04-12 3:55PM EDT367.507.006.807.00+3.38+93.37%13642135.17%
CAT240419P003700002024-04-12 3:45PM EDT370.008.968.158.60+4.21+88.63%16398835.94%
CAT240419P003725002024-04-12 3:45PM EDT372.5010.759.8010.20+3.05+39.61%1314435.78%
CAT240419P003750002024-04-12 2:46PM EDT375.0013.7011.6012.35+6.36+86.65%5333838.40%
CAT240419P003775002024-04-12 2:54PM EDT377.5016.6213.8015.30+4.92+42.05%645146.14%
CAT240419P003800002024-04-12 2:45PM EDT380.0017.1515.2516.50+6.81+65.86%1620240.94%
CAT240419P003825002024-04-12 1:13PM EDT382.5018.6817.9018.900.00-15044.08%
CAT240419P003850002024-04-09 2:30PM EDT385.0015.9020.4021.100.00-379845.19%
CAT240419P003900002024-04-08 3:43PM EDT390.0017.5024.5026.650.00-205157.43%
CAT240419P003950002024-04-09 10:43AM EDT395.0031.1029.2032.250.00-102354.81%
CAT240419P004000002024-04-11 10:15AM EDT400.0033.3034.4536.900.00-62560.35%