Deutsche Märkte geschlossen
DAX
18.633,11 -66,29 (-0,35%) Euro Stoxx 50
4.827,63 -16,36 (-0,34%) Dow Jones 30
41.550,19 +156,41 (+0,38%) Gold
2.609,10 -1,60 (-0,06%) EUR/USD
1,1120 +0,0041 (+0,37%) Bitcoin EUR
51.749,12 -2.054,08 (-3,82%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:39PM EDT. Markt geöffnet.
Strike:320.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240920C00320000 | 2024-09-16 10:46AM EDT | 2024-09-20 | 28.00 | 27.40 | 28.25 | +2.71 | +10.72% | 3 | 1,337 | 48.44% |
| CAT240927C00320000 | 2024-09-12 11:36AM EDT | 2024-09-27 | 20.21 | 28.05 | 28.95 | 0.00 | - | - | 2 | 38.18% |
| CAT241004C00320000 | 2024-09-13 10:30AM EDT | 2024-10-04 | 26.00 | 29.15 | 29.75 | 0.00 | - | 1 | 3 | 35.23% |
| CAT241011C00320000 | 2024-09-09 10:45AM EDT | 2024-10-11 | 20.39 | 30.10 | 32.15 | 0.00 | - | - | 3 | 40.17% |
| CAT241018C00320000 | 2024-09-16 10:29AM EDT | 2024-10-18 | 29.93 | 30.60 | 31.45 | +1.44 | +5.05% | 2 | 114 | 33.24% |
| CAT241115C00320000 | 2024-09-16 10:42AM EDT | 2024-11-15 | 34.33 | 35.15 | 35.70 | +4.78 | +16.18% | 3 | 325 | 34.42% |
| CAT250117C00320000 | 2024-09-16 9:41AM EDT | 2025-01-17 | 41.20 | 41.05 | 41.75 | +5.93 | +16.81% | 1 | 889 | 33.02% |
| CAT250221C00320000 | 2024-09-13 3:52PM EDT | 2025-02-21 | 42.40 | 43.95 | 44.95 | 0.00 | - | 2 | 50 | 33.14% |
| CAT250321C00320000 | 2024-09-16 9:55AM EDT | 2025-03-21 | 47.75 | 46.00 | 47.50 | +6.81 | +16.63% | 2 | 17 | 33.43% |
| CAT250620C00320000 | 2024-09-12 10:49AM EDT | 2025-06-20 | 46.60 | 51.85 | 52.65 | 0.00 | - | 1 | 77 | 32.12% |
| CAT250815C00320000 | 2024-09-16 10:23AM EDT | 2025-08-15 | 56.00 | 55.10 | 55.85 | +1.80 | +3.32% | 2 | 19 | 31.95% |
| CAT260116C00320000 | 2024-08-26 12:21PM EDT | 2026-01-16 | 67.22 | 62.50 | 63.75 | 0.00 | - | 1 | 109 | 31.80% |
| CAT260618C00320000 | 2024-09-05 9:34AM EDT | 2026-06-18 | 60.00 | 67.80 | 69.30 | 0.00 | - | 1 | 31 | 31.02% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240920P00320000 | 2024-09-16 11:31AM EDT | 2024-09-20 | 0.23 | 0.20 | 0.27 | -0.04 | -14.81% | 47 | 2,992 | 40.87% |
| CAT240927P00320000 | 2024-09-16 12:06PM EDT | 2024-09-27 | 0.68 | 0.60 | 0.70 | -0.05 | -6.85% | 20 | 77 | 32.37% |
| CAT241004P00320000 | 2024-09-16 11:35AM EDT | 2024-10-04 | 1.39 | 1.21 | 1.48 | -0.19 | -12.03% | 13 | 28 | 31.51% |
| CAT241011P00320000 | 2024-09-16 1:01PM EDT | 2024-10-11 | 1.88 | 1.49 | 2.16 | -0.39 | -17.18% | 22 | 29 | 30.38% |
| CAT241018P00320000 | 2024-09-16 12:59PM EDT | 2024-10-18 | 2.43 | 2.39 | 2.49 | -0.36 | -12.90% | 36 | 2,687 | 28.33% |
| CAT241025P00320000 | 2024-09-13 12:46PM EDT | 2024-10-25 | 3.82 | 3.05 | 3.40 | 0.00 | - | 5 | 51 | 28.88% |
| CAT241101P00320000 | 2024-09-12 10:45AM EDT | 2024-11-01 | 6.95 | 4.85 | 5.60 | 0.00 | - | - | 2 | 32.89% |
| CAT241115P00320000 | 2024-09-16 12:30PM EDT | 2024-11-15 | 6.92 | 6.75 | 6.95 | +0.02 | +0.29% | 11 | 915 | 31.98% |
| CAT250117P00320000 | 2024-09-16 10:50AM EDT | 2025-01-17 | 10.55 | 10.35 | 10.60 | -0.55 | -4.95% | 46 | 1,391 | 27.98% |
| CAT250221P00320000 | 2024-09-13 12:42PM EDT | 2025-02-21 | 13.66 | 13.10 | 13.40 | 0.00 | - | 1 | 190 | 28.29% |
| CAT250321P00320000 | 2024-09-13 12:42PM EDT | 2025-03-21 | 14.88 | 14.35 | 14.65 | 0.00 | - | 1 | 310 | 27.54% |
| CAT250620P00320000 | 2024-09-16 10:06AM EDT | 2025-06-20 | 18.45 | 18.85 | 19.35 | -5.60 | -23.28% | 10 | 433 | 26.97% |
| CAT250815P00320000 | 2024-09-05 1:09PM EDT | 2025-08-15 | 26.55 | 21.50 | 22.05 | 0.00 | - | 2 | 6 | 26.87% |
| CAT260116P00320000 | 2024-09-05 2:58PM EDT | 2026-01-16 | 31.85 | 26.60 | 27.70 | 0.00 | - | 5 | 171 | 26.11% |
| CAT260618P00320000 | 2024-08-16 1:40PM EDT | 2026-06-18 | 31.40 | 30.00 | 35.00 | 0.00 | - | 6 | 48 | 27.12% |
