Deutsche Märkte geschlossen

Caterpillar Inc. (CAT)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
327,84-1,29 (-0,39%)
Börsenschluss: 04:00PM EDT
328,10 +0,26 (+0,08%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CAT240628C002550002024-06-20 11:59AM EDT255.0073.9471.0075.350.00-1299.32%
CAT240628C002600002024-06-07 9:38AM EDT260.0065.4466.0070.350.00-1192.68%
CAT240628C002650002024-06-21 1:19PM EDT265.0062.5161.0065.20-28.55-31.35%2282.72%
CAT240628C002900002024-05-20 11:27AM EDT290.0075.1934.3537.050.00-110.00%
CAT240628C003000002024-05-22 3:47PM EDT300.0056.9726.0030.400.00--171.67%
CAT240628C003100002024-06-20 2:20PM EDT310.0020.7517.5520.20+20.75--151.81%
CAT240628C003125002024-06-20 2:02PM EDT312.5018.2014.2518.000.00-1449.66%
CAT240628C003150002024-06-21 11:25AM EDT315.0014.5012.9015.80-1.30-8.23%21947.12%
CAT240628C003175002024-06-21 2:13PM EDT317.5010.9510.6011.95-2.10-16.09%23331.71%
CAT240628C003200002024-06-21 3:34PM EDT320.008.758.5511.15-3.05-25.85%46439.19%
CAT240628C003225002024-06-21 3:41PM EDT322.507.306.558.25-0.60-7.59%67430.93%
CAT240628C003250002024-06-21 3:56PM EDT325.005.605.506.00-1.97-26.02%6328126.56%
CAT240628C003275002024-06-21 3:57PM EDT327.504.004.204.50-2.35-37.01%25332125.82%
CAT240628C003300002024-06-21 3:59PM EDT330.003.053.003.25-1.25-29.07%20135725.22%
CAT240628C003325002024-06-21 3:56PM EDT332.502.121.972.30-2.13-50.12%16226225.04%
CAT240628C003350002024-06-21 3:56PM EDT335.001.431.341.67-1.01-41.39%14152925.62%
CAT240628C003375002024-06-21 3:56PM EDT337.500.960.851.70-0.81-45.76%4130030.29%
CAT240628C003400002024-06-21 3:58PM EDT340.000.670.600.77-0.52-43.70%37839625.95%
CAT240628C003425002024-06-21 3:56PM EDT342.500.430.230.53-0.42-49.41%813526.47%
CAT240628C003450002024-06-21 3:54PM EDT345.000.290.120.34-0.51-63.75%5317426.61%
CAT240628C003475002024-06-21 12:56PM EDT347.500.240.100.24-0.28-53.85%141227.39%
CAT240628C003500002024-06-21 3:58PM EDT350.000.190.130.20-0.14-42.42%5533329.00%
CAT240628C003525002024-06-21 2:03PM EDT352.500.440.060.51+0.15+51.72%220538.21%
CAT240628C003550002024-06-21 10:13AM EDT355.000.240.050.42+0.01+4.35%220239.31%
CAT240628C003600002024-06-21 2:17PM EDT360.000.160.040.22-0.21-56.76%366539.50%
CAT240628C003650002024-06-21 3:08PM EDT365.000.100.010.67-0.06-37.50%14312254.83%
CAT240628C003700002024-06-18 11:43AM EDT370.000.100.000.500.00-43356.59%
CAT240628C003750002024-06-20 10:13AM EDT375.000.390.000.250.00-11854.30%
CAT240628C003800002024-06-17 9:30AM EDT380.000.050.031.010.00-117866.80%
CAT240628C003850002024-06-13 2:05PM EDT385.000.080.001.320.00-212874.80%
CAT240628C003900002024-06-10 10:22AM EDT390.000.360.001.320.00-39179.49%
CAT240628C003950002024-06-21 12:07PM EDT395.000.040.000.35-0.02-33.33%13667.58%
CAT240628C004000002024-06-20 1:23PM EDT400.000.050.001.120.00-1485.89%
CAT240628C004050002024-06-20 3:45PM EDT405.000.030.031.200.00-25591.70%
CAT240628C004100002024-06-14 2:13PM EDT410.000.060.010.100.00-52668.36%
CAT240628C004200002024-06-14 1:01PM EDT420.000.050.000.200.00-3516680.08%
CAT240628C004300002024-06-13 3:38PM EDT430.000.050.010.200.00-5887.11%
CAT240628C004350002024-06-10 9:54AM EDT435.000.050.000.200.00--189.84%
CAT240628C004400002024-06-21 3:31PM EDT440.000.010.000.05-0.04-80.00%203080.47%
CAT240628C004450002024-06-13 2:43PM EDT445.000.050.000.200.00-20819896.09%
CAT240628C004500002024-06-17 10:02AM EDT450.000.040.000.050.00-267485.94%
CAT240628C004600002024-06-17 10:27AM EDT460.000.030.000.020.00-6810184.38%
CAT240628C004700002024-06-12 3:27PM EDT470.000.040.000.150.00-5761107.42%
CAT240628C004800002024-06-20 9:46AM EDT480.000.040.000.100.00-1346108.20%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CAT240628P001900002024-06-17 11:59AM EDT190.000.010.000.750.00-176279199.51%
CAT240628P002000002024-06-12 10:14AM EDT200.000.040.000.830.00--1185.45%
CAT240628P002050002024-06-18 10:51AM EDT205.000.010.002.13+0.01--13207.42%
CAT240628P002200002024-06-21 10:48AM EDT220.000.010.000.03+0.01-50104.69%
CAT240628P002250002024-06-17 2:24PM EDT225.000.030.000.750.00-1446143.55%
CAT240628P002300002024-06-21 3:33PM EDT230.000.010.000.05-0.05-83.33%514498.44%
CAT240628P002350002024-06-18 10:36AM EDT235.000.040.000.050.00-6318192.97%
CAT240628P002400002024-06-17 12:39PM EDT240.000.050.000.05+0.05--5587.50%
CAT240628P002450002024-06-17 12:42PM EDT245.000.050.000.75+0.05--21114.84%
CAT240628P002500002024-06-17 12:50PM EDT250.000.070.000.05+0.07--13076.56%
CAT240628P002600002024-06-21 9:36AM EDT260.000.030.000.94+0.03-1098.14%
CAT240628P002700002024-06-20 1:22PM EDT270.000.050.001.330.00-116890.28%
CAT240628P002750002024-06-21 3:32PM EDT275.000.060.000.07+0.06-1053.52%
CAT240628P002800002024-06-21 3:41PM EDT280.000.050.020.16+0.05-302154.69%
CAT240628P002850002024-05-31 3:57PM EDT285.000.220.000.250.00-1851.56%
CAT240628P002900002024-06-21 1:02PM EDT290.000.080.000.45-0.23-74.19%12850.54%
CAT240628P002950002024-06-20 9:42AM EDT295.000.150.011.380.00-32155.91%
CAT240628P002975002024-06-18 1:55PM EDT297.500.180.010.13+0.18--2137.89%
CAT240628P003000002024-06-21 3:07PM EDT300.000.100.030.56-0.04-28.57%2815146.46%
CAT240628P003025002024-06-21 3:31PM EDT302.500.150.010.27+0.15-221436.82%
CAT240628P003050002024-06-21 3:58PM EDT305.000.170.010.24-0.02-10.53%438233.01%
CAT240628P003075002024-06-21 3:58PM EDT307.500.230.020.30+0.01+4.55%343631.32%
CAT240628P003100002024-06-21 3:51PM EDT310.000.200.050.32-0.12-37.50%6514028.54%
CAT240628P003125002024-06-21 3:58PM EDT312.500.400.160.44-0.06-13.04%759927.30%
CAT240628P003150002024-06-21 3:58PM EDT315.000.590.520.66-0.17-22.37%7220326.71%
CAT240628P003175002024-06-21 3:34PM EDT317.500.970.590.95+0.07+7.78%337625.87%
CAT240628P003200002024-06-21 3:59PM EDT320.001.361.151.51-0.19-12.26%44534526.27%
CAT240628P003225002024-06-21 3:59PM EDT322.502.021.772.71-0.14-6.48%14222229.63%
CAT240628P003250002024-06-21 3:58PM EDT325.002.722.562.87-0.17-5.88%17641224.77%
CAT240628P003275002024-06-21 3:46PM EDT327.503.713.503.90+0.26+7.54%9420924.27%
CAT240628P003300002024-06-21 3:59PM EDT330.005.104.805.25+0.12+2.41%4720324.26%
CAT240628P003325002024-06-21 2:54PM EDT332.507.405.857.30+0.18+2.49%202527.23%
CAT240628P003350002024-06-21 10:14AM EDT335.008.577.309.40-2.45-22.23%120329.68%
CAT240628P003375002024-06-21 3:24PM EDT337.5010.999.0511.85+1.69+18.17%351333.99%
CAT240628P003400002024-06-21 3:17PM EDT340.0013.2011.6013.45+2.34+21.55%1021130.98%
CAT240628P003425002024-06-21 3:48PM EDT342.5015.6113.0016.95+1.11+7.66%13343.36%
CAT240628P003450002024-06-21 2:27PM EDT345.0018.0216.0019.50+0.54+3.09%242847.82%
CAT240628P003475002024-06-12 10:51AM EDT347.5017.3018.6521.750.00--349.57%
CAT240628P003500002024-06-14 9:43AM EDT350.0030.0820.5524.500.00-1555.54%
CAT240628P003550002024-06-03 9:57AM EDT355.0020.1825.2029.250.00-1260.45%
CAT240628P003600002024-06-07 9:46AM EDT360.0032.6030.2034.500.00-1069.75%
CAT240628P003650002024-06-07 10:48AM EDT365.0032.4535.1039.400.00-5075.35%
CAT240628P003700002024-05-20 3:29PM EDT370.0012.8243.3547.100.00-1090.17%
CAT240628P003750002024-05-22 1:54PM EDT375.0020.8745.0049.250.00-1086.08%
CAT240628P003800002024-05-13 1:30PM EDT380.0025.6249.4053.150.00-1076.32%