Deutsche Märkte geschlossen

Caterpillar Inc. (CAT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
321,47-4,89 (-1,50%)
Börsenschluss: 04:00PM EDT
321,60 +0,13 (+0,04%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CAT240621C001050002023-11-01 9:55AM EDT105.00123.880.000.000.00-110.00%
CAT240621C001100002023-08-01 10:40AM EDT110.00176.76173.65174.850.00-120.00%
CAT240621C001150002023-08-10 10:43AM EDT115.00170.40167.35170.450.00-100.00%
CAT240621C001250002023-07-18 10:36AM EDT125.00138.78152.65154.450.00-110.00%
CAT240621C001300002024-04-19 9:33AM EDT130.00229.99224.75228.550.00-111,032.37%
CAT240621C001400002023-07-18 1:55PM EDT140.00126.00138.95140.100.00-110.00%
CAT240621C001450002023-07-10 3:54PM EDT145.00107.55141.60144.650.00-4720.00%
CAT240621C001500002024-06-12 3:54PM EDT150.00178.53170.00173.500.00-1134260.55%
CAT240621C001550002024-02-05 3:47PM EDT155.00170.28179.90182.700.00-223596.53%
CAT240621C001600002024-06-12 3:35PM EDT160.00167.52160.20163.550.00-217252.73%
CAT240621C001650002024-06-14 2:36PM EDT165.00156.80155.00158.55-4.80-2.97%635233.20%
CAT240621C001700002024-06-06 2:38PM EDT170.00158.20150.00153.600.00-119225.98%
CAT240621C001750002024-04-25 11:26AM EDT175.00165.81172.25176.000.00-291674.51%
CAT240621C001800002024-04-25 12:08PM EDT180.00160.60167.30171.000.00-341652.37%
CAT240621C001850002024-02-05 12:43PM EDT185.00137.68150.00152.950.00-130483.81%
CAT240621C001900002024-04-25 12:08PM EDT190.00150.48157.50161.050.00-192610.82%
CAT240621C001950002024-05-13 9:50AM EDT195.00162.34132.20135.850.00-156352.66%
CAT240621C002000002024-06-12 3:54PM EDT200.00128.71119.85123.550.00-383164.84%
CAT240621C002100002024-06-14 3:42PM EDT210.00111.51110.15113.65-5.06-4.34%10112163.87%
CAT240621C002200002024-06-13 2:42PM EDT220.00107.14100.10103.600.00-4281145.22%
CAT240621C002300002024-05-23 3:11PM EDT230.00120.9590.0093.650.00-2275128.91%
CAT240621C002400002024-06-13 11:45AM EDT240.0084.3280.0083.700.00-5225115.82%
CAT240621C002500002024-06-13 12:55PM EDT250.0075.5070.4572.900.00-153392.48%
CAT240621C002600002024-06-13 1:56PM EDT260.0059.0060.4563.65-7.50-11.28%162595.02%
CAT240621C002700002024-06-14 2:39PM EDT270.0050.3050.9053.20-6.23-11.02%256980.81%
CAT240621C002800002024-06-13 1:09PM EDT280.0046.0241.1543.700.00-137474.61%
CAT240621C002900002024-06-14 3:14PM EDT290.0032.6631.2033.70-3.95-10.79%142,39659.96%
CAT240621C003000002024-06-14 12:24PM EDT300.0022.1021.3023.15-4.90-18.15%497752.78%
CAT240621C003050002024-06-14 2:33PM EDT305.0017.4816.5518.35-5.62-24.33%6545.97%
CAT240621C003075002024-06-12 12:56PM EDT307.5022.6013.9515.900.00--141.85%
CAT240621C003100002024-06-14 3:21PM EDT310.0013.0411.7513.35-5.85-30.97%81,25536.74%
CAT240621C003150002024-06-14 3:46PM EDT315.008.107.308.60-5.75-41.52%86328.69%
CAT240621C003175002024-06-14 3:54PM EDT317.506.465.756.65-7.64-54.18%345226.81%
CAT240621C003200002024-06-14 3:59PM EDT320.004.894.705.05-3.41-41.08%1,02693326.06%
CAT240621C003225002024-06-14 3:59PM EDT322.503.493.403.70-2.64-43.07%2815925.46%
CAT240621C003250002024-06-14 3:59PM EDT325.002.472.422.79-2.83-53.40%33322126.17%
CAT240621C003275002024-06-14 3:49PM EDT327.501.691.601.84-2.17-56.22%18425325.20%
CAT240621C003300002024-06-14 3:59PM EDT330.001.181.141.21-1.71-59.17%7573,82124.93%
CAT240621C003325002024-06-14 3:44PM EDT332.500.780.720.86-1.27-61.95%5239325.73%
CAT240621C003350002024-06-14 3:53PM EDT335.000.510.470.75-0.93-64.58%2641,20328.17%
CAT240621C003375002024-06-14 3:44PM EDT337.500.400.320.41-0.68-62.96%3942526.95%
CAT240621C003400002024-06-14 3:30PM EDT340.000.250.220.26-0.46-64.79%2041,23327.12%
CAT240621C003425002024-06-13 2:56PM EDT342.500.490.100.300.00-1719930.76%
CAT240621C003450002024-06-14 1:45PM EDT345.000.150.120.27-0.20-57.14%24455332.81%
CAT240621C003475002024-06-14 10:37AM EDT347.500.100.050.23-0.15-60.00%1215234.42%
CAT240621C003500002024-06-14 3:51PM EDT350.000.070.070.10-0.13-65.00%4203,34532.23%
CAT240621C003525002024-06-14 11:45AM EDT352.500.110.000.18-0.01-8.33%111737.79%
CAT240621C003550002024-06-14 2:15PM EDT355.000.070.040.08-0.51-87.93%1319435.55%
CAT240621C003575002024-06-14 3:21PM EDT357.500.070.030.28+0.01+16.67%5533145.85%
CAT240621C003600002024-06-14 3:21PM EDT360.000.070.030.13-0.07-50.00%692,13742.58%
CAT240621C003650002024-06-14 9:45AM EDT365.000.090.020.28-0.01-10.00%241153.03%
CAT240621C003700002024-06-14 2:19PM EDT370.000.060.030.06-0.05-45.45%81,66146.09%
CAT240621C003750002024-06-10 3:47PM EDT375.000.100.020.14-0.01-9.09%110051.76%
CAT240621C003800002024-06-14 3:57PM EDT380.000.050.010.10-0.02-28.57%941,57153.13%
CAT240621C003850002024-06-14 9:45AM EDT385.000.010.000.04-0.09-90.00%223450.78%
CAT240621C003900002024-06-13 3:01PM EDT390.000.050.000.070.00-1860357.42%
CAT240621C003950002024-06-14 11:23AM EDT395.000.040.000.03+0.01+33.33%304555.86%
CAT240621C004000002024-06-14 1:16PM EDT400.000.040.000.11+0.01+33.33%1691,43367.19%
CAT240621C004050002024-06-14 11:26AM EDT405.000.040.000.24+0.01+33.33%102077.34%
CAT240621C004100002024-06-14 11:28AM EDT410.000.040.000.41+0.01+33.33%1035286.82%
CAT240621C004200002024-06-12 1:52PM EDT420.000.020.000.150.00-4517183.01%
CAT240621C004300002024-06-12 10:08AM EDT430.000.060.000.200.00-2950792.19%
CAT240621C004400002024-06-14 2:30PM EDT440.000.020.000.04-0.05-71.43%76983.59%
CAT240621C004500002024-06-14 3:27PM EDT450.000.030.000.05+0.02+200.00%169190.63%
CAT240621C004600002024-06-13 11:15AM EDT460.000.010.000.010.00-456884.38%
CAT240621C004700002024-06-13 9:41AM EDT470.000.020.000.010.00-202889.06%
CAT240621C004800002024-06-14 1:40PM EDT480.000.010.000.010.00-124193.75%
CAT240621C004900002024-06-14 9:44AM EDT490.000.010.000.01-0.06-85.71%101996.88%
CAT240621C005000002024-04-25 3:17PM EDT500.000.030.002.010.00-212180.71%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CAT240621P001050002024-05-28 2:24PM EDT105.000.040.000.240.00-299337.50%
CAT240621P001100002024-06-14 12:51PM EDT110.000.160.000.06+0.15+1,500.00%3241282.81%
CAT240621P001150002024-05-13 10:45AM EDT115.000.030.000.530.00-170341.80%
CAT240621P001200002024-01-17 12:56PM EDT120.000.060.000.280.00-2127304.30%
CAT240621P001250002024-01-25 4:07PM EDT125.000.030.000.350.00-2114300.00%
CAT240621P001300002024-03-26 10:11AM EDT130.000.020.011.160.00-5141338.48%
CAT240621P001350002024-03-04 11:39AM EDT135.000.090.000.350.00-153276.95%
CAT240621P001400002024-05-15 2:33PM EDT140.000.020.000.530.00-25129280.27%
CAT240621P001450002024-05-29 3:54PM EDT145.000.010.000.210.00-20242241.41%
CAT240621P001500002024-05-22 2:44PM EDT150.000.060.000.050.00-3338201.56%
CAT240621P001550002024-03-13 2:33PM EDT155.000.030.010.350.00-1254236.72%
CAT240621P001600002024-04-22 9:30AM EDT160.000.050.000.000.00-110850.00%
CAT240621P001650002024-06-05 10:45AM EDT165.000.010.000.050.00-1283177.34%
CAT240621P001700002024-04-12 12:38PM EDT170.000.090.000.200.00-1111194.92%
CAT240621P001750002024-06-10 2:37PM EDT175.000.010.000.600.00-26436213.87%
CAT240621P001800002024-06-10 3:35PM EDT180.000.010.000.020.00-21,228143.75%
CAT240621P001850002024-06-11 9:40AM EDT185.000.010.000.060.00-1121150.78%
CAT240621P001900002024-06-11 12:57PM EDT190.000.020.000.050.00-6488142.19%
CAT240621P001950002024-06-06 11:05AM EDT195.000.040.000.150.00-1929151.17%
CAT240621P002000002024-06-04 12:00PM EDT200.000.140.000.370.00-42928160.35%
CAT240621P002100002024-06-12 11:46AM EDT210.000.010.000.200.00-202,304134.77%
CAT240621P002200002024-06-14 2:26PM EDT220.000.010.000.150.00-22,239117.19%
CAT240621P002300002024-06-12 9:55AM EDT230.000.040.010.050.00-42,10095.31%
CAT240621P002350002024-06-11 1:20PM EDT235.000.040.000.120.00--2096.09%
CAT240621P002400002024-06-14 12:22PM EDT240.000.030.000.14-0.01-25.00%141,03491.99%
CAT240621P002450002024-06-12 3:26PM EDT245.000.050.000.050.00--22077.34%
CAT240621P002500002024-06-14 3:43PM EDT250.000.030.010.07-0.02-40.00%2280275.39%
CAT240621P002550002024-06-14 10:08AM EDT255.000.070.000.10+0.02+40.00%1019071.88%
CAT240621P002600002024-06-14 2:28PM EDT260.000.080.050.10+0.01+14.29%291,11769.53%
CAT240621P002700002024-06-14 1:58PM EDT270.000.150.080.12+0.03+25.00%921,38060.74%
CAT240621P002800002024-06-14 3:49PM EDT280.000.120.120.20+0.02+20.00%4489053.13%
CAT240621P002875002024-06-13 12:08PM EDT287.500.180.070.430.00-202052.93%
CAT240621P002900002024-06-14 1:30PM EDT290.000.200.080.25+0.01+5.26%152,24244.63%
CAT240621P002950002024-06-14 11:39AM EDT295.000.230.110.23-0.04-14.81%11037.89%
CAT240621P003000002024-06-14 3:55PM EDT300.000.240.030.35-0.01-4.00%2041,33934.52%
CAT240621P003025002024-06-14 2:54PM EDT302.500.310.050.48+0.04+14.81%2292433.59%
CAT240621P003050002024-06-14 3:45PM EDT305.000.340.320.41+0.07+25.93%1328228.96%
CAT240621P003075002024-06-14 1:42PM EDT307.500.570.440.52+0.23+67.65%407927.10%
CAT240621P003100002024-06-14 3:57PM EDT310.000.670.640.76+0.18+36.73%4752,38526.27%
CAT240621P003125002024-06-14 3:59PM EDT312.501.000.751.05+0.24+31.58%1434224.98%
CAT240621P003150002024-06-14 3:57PM EDT315.001.461.331.54+0.39+36.45%25826924.34%
CAT240621P003175002024-06-14 3:58PM EDT317.502.152.002.24+0.78+56.93%44411523.91%
CAT240621P003200002024-06-14 3:42PM EDT320.003.082.873.10+1.19+62.96%6502,02023.11%
CAT240621P003225002024-06-14 3:41PM EDT322.504.154.104.35+1.64+65.34%29354523.16%
CAT240621P003250002024-06-14 3:14PM EDT325.005.405.555.90+1.37+34.00%1262,14223.49%
CAT240621P003275002024-06-14 2:59PM EDT327.507.067.157.70+2.51+55.16%1517223.98%
CAT240621P003300002024-06-14 3:12PM EDT330.008.658.809.70+2.27+35.58%1196,14524.61%
CAT240621P003325002024-06-14 2:19PM EDT332.5012.3510.8011.90+4.10+49.70%1323325.83%
CAT240621P003350002024-06-14 3:07PM EDT335.0012.8913.2014.25+2.04+18.80%717627.84%
CAT240621P003375002024-06-14 10:17AM EDT337.5019.7215.3517.60+4.28+27.72%826540.19%
CAT240621P003400002024-06-14 2:05PM EDT340.0018.4617.8519.70+1.85+11.14%1071,48239.89%
CAT240621P003425002024-06-14 12:05PM EDT342.5021.9619.6522.00+2.68+13.90%227041.04%
CAT240621P003450002024-06-14 2:49PM EDT345.0023.0522.7524.65+3.75+19.43%514546.17%
CAT240621P003475002024-06-12 3:43PM EDT347.5020.3924.1027.750.00-54456.25%
CAT240621P003500002024-06-14 10:39AM EDT350.0032.4027.7529.35+8.40+35.00%111,22548.49%
CAT240621P003525002024-06-14 9:54AM EDT352.5034.4029.1031.85+9.70+39.27%1451.47%
CAT240621P003550002024-06-13 3:06PM EDT355.0027.0031.5534.450.00-13455.93%
CAT240621P003575002024-06-14 3:08PM EDT357.5035.4534.6536.95+4.50+14.54%18111058.84%
CAT240621P003600002024-06-14 3:50PM EDT360.0038.0837.5039.25+4.45+13.23%31215858.30%
CAT240621P003650002024-06-07 3:39PM EDT365.0033.2042.0044.450.00-2067.26%
CAT240621P003700002024-06-14 2:32PM EDT370.0050.5546.7549.45+6.97+15.99%8672.66%
CAT240621P003750002024-06-14 3:08PM EDT375.0052.5752.8054.50+3.87+7.95%36921254.69%
CAT240621P003800002024-05-21 9:51AM EDT380.0021.0056.7560.350.00-1097.36%
CAT240621P003900002024-06-14 3:08PM EDT390.0067.8166.9569.40+4.27+6.72%1335091.70%
CAT240621P003950002024-06-03 3:39PM EDT395.0064.4971.7075.350.00-150113.31%
CAT240621P004000002024-05-29 3:43PM EDT400.0060.0576.5580.400.00-20119.12%
CAT240621P004100002024-06-14 12:21PM EDT410.0089.1286.5589.45+4.72+5.59%11110.99%
CAT240621P004200002024-06-13 3:44PM EDT420.0094.4296.75100.300.00-10136.62%