Deutsche Märkte öffnen in 7 Stunden 54 Minuten
Nikkei 225
36.215,75 -175,72 (-0,48%) Dow Jones 30
40.829,59 +484,18 (+1,20%) Bitcoin EUR
51.708,51 +2.141,98 (+4,32%) XRP EUR
0,49 +0,01 (+2,32%) Nasdaq Compositive
16.884,60 +193,77 (+1,16%) S&P 500
5.471,05 +62,63 (+1,16%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:270.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240920C00270000 | 2024-09-04 3:36PM EDT | 2024-09-20 | 67.07 | 63.05 | 67.00 | 0.00 | - | 3 | 204 | 74.29% |
| CAT241115C00270000 | 2024-09-09 11:06AM EDT | 2024-11-15 | 67.58 | 66.45 | 69.20 | -17.42 | -20.49% | 1 | 28 | 48.83% |
| CAT250117C00270000 | 2024-09-05 12:25PM EDT | 2025-01-17 | 71.25 | 70.65 | 72.30 | 0.00 | - | 1 | 875 | 41.84% |
| CAT250221C00270000 | 2024-09-05 12:57PM EDT | 2025-02-21 | 72.00 | 71.60 | 74.65 | 0.00 | - | 1 | 3 | 41.23% |
| CAT250321C00270000 | 2024-09-04 1:42PM EDT | 2025-03-21 | 77.47 | 73.60 | 75.25 | 0.00 | - | 1 | 27 | 39.06% |
| CAT250620C00270000 | 2024-09-09 11:06AM EDT | 2025-06-20 | 78.63 | 77.80 | 79.45 | -9.60 | -10.88% | 1 | 14 | 37.33% |
| CAT250815C00270000 | 2024-08-23 12:26PM EDT | 2025-08-15 | 90.45 | 79.40 | 82.00 | 0.00 | - | 1 | 1 | 36.83% |
| CAT260116C00270000 | 2024-09-05 12:00PM EDT | 2026-01-16 | 85.90 | 85.50 | 88.60 | 0.00 | - | 1 | 103 | 36.17% |
| CAT260618C00270000 | 2024-08-15 3:50PM EDT | 2026-06-18 | 101.89 | 88.50 | 93.00 | 0.00 | - | 1 | 4 | 34.78% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240913P00270000 | 2024-09-09 3:47PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.22 | -0.38 | -97.44% | 47 | 1 | 79.88% |
| CAT240920P00270000 | 2024-09-09 3:29PM EDT | 2024-09-20 | 0.11 | 0.06 | 0.40 | -0.14 | -56.00% | 5 | 792 | 57.23% |
| CAT240927P00270000 | 2024-09-06 10:02AM EDT | 2024-09-27 | 0.78 | 0.07 | 0.75 | 0.00 | - | 1 | 1 | 55.84% |
| CAT241004P00270000 | 2024-09-05 10:32AM EDT | 2024-10-04 | 0.36 | 0.08 | 0.75 | 0.00 | - | - | 1 | 47.73% |
| CAT241018P00270000 | 2024-09-09 3:45PM EDT | 2024-10-18 | 0.63 | 0.27 | 0.81 | -0.23 | -26.74% | 12 | 392 | 39.09% |
| CAT241115P00270000 | 2024-09-06 3:42PM EDT | 2024-11-15 | 2.62 | 1.87 | 2.17 | 0.00 | - | 34 | 235 | 37.65% |
| CAT250117P00270000 | 2024-09-06 2:33PM EDT | 2025-01-17 | 4.84 | 3.70 | 4.05 | 0.00 | - | 12 | 1,440 | 32.49% |
| CAT250221P00270000 | 2024-09-06 1:14PM EDT | 2025-02-21 | 6.34 | 5.30 | 5.70 | 0.00 | - | 2 | 30 | 32.36% |
| CAT250321P00270000 | 2024-09-06 12:28PM EDT | 2025-03-21 | 7.50 | 6.20 | 7.55 | 0.00 | - | 2 | 76 | 33.21% |
| CAT250620P00270000 | 2024-09-05 11:37AM EDT | 2025-06-20 | 9.20 | 8.40 | 10.35 | 0.00 | - | 1 | 883 | 31.15% |
| CAT250815P00270000 | 2024-09-03 3:38PM EDT | 2025-08-15 | 10.33 | 10.80 | 12.50 | 0.00 | - | 40 | 41 | 30.95% |
| CAT260116P00270000 | 2024-09-06 10:12AM EDT | 2026-01-16 | 15.48 | 14.55 | 16.05 | 0.00 | - | 1 | 227 | 28.92% |
| CAT260618P00270000 | 2024-09-05 1:43PM EDT | 2026-06-18 | 18.70 | 17.05 | 20.75 | 0.00 | - | 5 | 43 | 28.84% |
