Deutsche Märkte geschlossen

Caterpillar Inc. (CAT)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
362,57-1,35 (-0,37%)
Ab 02:08PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CAT240419C001900002024-04-02 2:48PM EDT190.00172.59168.45172.150.00-110.00%
CAT240419C002000002024-03-05 11:41AM EDT200.00138.00173.45177.500.00-11567.24%
CAT240419C002100002024-04-05 3:54PM EDT210.00170.35149.00152.500.00-440.00%
CAT240419C002200002024-04-08 1:20PM EDT220.00157.05139.25142.350.00-240.00%
CAT240419C002300002024-04-03 1:38PM EDT230.00143.68128.70131.650.00-120.00%
CAT240419C002400002024-04-05 3:13PM EDT240.00139.91119.20121.800.00-290.00%
CAT240419C002500002024-04-11 12:05PM EDT250.00119.56109.60112.550.00-160.00%
CAT240419C002600002024-04-16 10:30AM EDT260.0099.3598.80101.90-19.98-16.74%9230.00%
CAT240419C002700002024-04-15 1:48PM EDT270.0089.3589.1091.80-3.69-3.97%2660.00%
CAT240419C002800002024-04-15 2:26PM EDT280.0083.8779.0081.850.00-11360.00%
CAT240419C002900002024-04-15 11:25AM EDT290.0077.4869.6572.250.00-31860.00%
CAT240419C002950002024-04-10 9:36AM EDT295.0073.0264.7067.450.00--20.00%
CAT240419C003000002024-04-11 10:44AM EDT300.0061.1460.1562.45-7.30-10.77%51580.00%
CAT240419C003050002024-04-12 3:29PM EDT305.0058.3653.8056.850.00--240.00%
CAT240419C003100002024-04-16 10:38AM EDT310.0047.9749.0051.85-6.69-12.24%94100.00%
CAT240419C003150002024-04-11 12:17PM EDT315.0054.6944.7547.500.00-1530.00%
CAT240419C003175002024-04-10 2:29PM EDT317.5053.4242.0545.000.00--30.00%
CAT240419C003200002024-04-16 11:39AM EDT320.0041.1339.8542.20-2.93-6.65%29030.00%
CAT240419C003225002024-04-10 11:05AM EDT322.5048.3836.6039.550.00--50.00%
CAT240419C003250002024-04-03 10:38AM EDT325.0046.0034.7537.450.00-120.00%
CAT240419C003275002024-04-08 9:48AM EDT327.5054.3131.8034.950.00-420.00%
CAT240419C003300002024-04-16 1:07PM EDT330.0030.8929.7032.00-3.59-10.41%1055,3810.00%
CAT240419C003325002024-03-19 11:01AM EDT332.5021.9527.6029.550.00-7170.00%
CAT240419C003350002024-04-01 12:23PM EDT335.0031.2325.0027.650.00-11635.94%
CAT240419C003375002024-04-15 1:48PM EDT337.5026.2922.8024.750.00-1100.00%
CAT240419C003400002024-04-16 11:11AM EDT340.0020.6119.7521.55-4.05-16.42%42,0610.00%
CAT240419C003425002024-04-11 10:01AM EDT342.5027.6017.2019.500.00-150.00%
CAT240419C003450002024-04-16 10:21AM EDT345.0015.7514.7016.80-3.66-18.86%18690.00%
CAT240419C003475002024-04-16 9:37AM EDT347.5013.4512.6513.40-8.19-37.85%261920.00%
CAT240419C003500002024-04-16 1:40PM EDT350.0012.3010.6511.10-2.12-14.70%3152,7000.00%
CAT240419C003525002024-04-16 1:45PM EDT352.509.807.959.55-6.66-40.46%609430.00%
CAT240419C003550002024-04-16 1:45PM EDT355.007.806.657.25-2.89-27.03%3491,5770.00%
CAT240419C003575002024-04-16 1:53PM EDT357.505.305.205.55-3.34-38.66%20419014.11%
CAT240419C003600002024-04-16 1:45PM EDT360.004.453.754.05-3.00-40.27%4801,52517.01%
CAT240419C003625002024-04-16 1:52PM EDT362.502.682.532.91-2.62-49.43%10525819.01%
CAT240419C003650002024-04-16 1:41PM EDT365.002.131.581.87-2.22-51.03%1471,69519.28%
CAT240419C003675002024-04-16 1:39PM EDT367.501.320.941.22-1.89-58.88%5857820.19%
CAT240419C003700002024-04-16 1:49PM EDT370.000.780.670.81-1.37-63.72%1691,47221.35%
CAT240419C003725002024-04-16 1:35PM EDT372.500.510.420.52-1.14-69.09%9772422.24%
CAT240419C003750002024-04-16 1:47PM EDT375.000.330.230.32-0.78-70.27%16388022.90%
CAT240419C003775002024-04-16 1:43PM EDT377.500.250.170.23-0.54-68.35%9515624.41%
CAT240419C003800002024-04-16 1:18PM EDT380.000.320.090.22-0.14-30.43%1741,27127.25%
CAT240419C003825002024-04-16 1:37PM EDT382.500.110.070.18-0.21-65.62%4420829.10%
CAT240419C003850002024-04-16 11:44AM EDT385.000.080.050.10-0.13-61.90%331,01628.91%
CAT240419C003875002024-04-16 1:42PM EDT387.500.060.000.07-0.09-52.94%3423929.88%
CAT240419C003900002024-04-16 1:33PM EDT390.000.050.030.07-0.05-50.00%9157932.23%
CAT240419C003925002024-04-15 2:17PM EDT392.500.030.040.05-0.07-70.00%15033.20%
CAT240419C003950002024-04-16 11:20AM EDT395.000.030.000.05-0.02-40.00%1733435.35%
CAT240419C004000002024-04-16 11:51AM EDT400.000.040.000.08-0.06-60.00%2271542.38%
CAT240419C004050002024-04-16 10:40AM EDT405.000.010.000.05-0.02-66.67%198444.34%
CAT240419C004100002024-04-15 10:47AM EDT410.000.060.000.050.00-217748.44%
CAT240419C004150002024-04-08 1:14PM EDT415.000.160.000.090.00-414651.95%
CAT240419C004200002024-04-12 1:03PM EDT420.000.020.000.050.00-27152.73%
CAT240419C004300002024-04-09 11:03AM EDT430.000.220.000.040.00-23758.59%
CAT240419C004350002024-04-10 9:52AM EDT435.000.010.000.040.00--2062.50%
CAT240419C004400002024-04-05 9:44AM EDT440.000.050.000.490.00-203088.48%
CAT240419C004450002024-04-05 10:46AM EDT445.000.050.000.200.00-121282.23%
CAT240419C004500002024-04-09 9:57AM EDT450.000.100.000.170.00-114084.38%
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--2231.64%
CAT240419P001950002024-03-20 11:15AM EDT195.000.010.000.040.00-1038196.88%
CAT240419P002000002024-04-04 3:26PM EDT200.000.060.000.220.00-64223.44%
CAT240419P002100002024-04-04 3:28PM EDT210.000.030.000.300.00-12214.06%
CAT240419P002200002024-03-28 2:03PM EDT220.000.010.000.200.00-529188.28%
CAT240419P002300002024-04-04 3:28PM EDT230.000.010.000.170.00-159169.92%
CAT240419P002400002024-03-28 2:03PM EDT240.000.010.000.100.00-554146.88%
CAT240419P002500002024-04-08 10:05AM EDT250.000.010.000.050.00-2160124.22%
CAT240419P002600002024-04-10 2:50PM EDT260.001.270.000.050.00-9571112.50%
CAT240419P002700002024-04-12 3:57PM EDT270.000.010.000.010.00-2379687.50%
CAT240419P002800002024-04-16 11:32AM EDT280.000.010.000.010.00-11,51378.13%
CAT240419P002850002024-04-03 2:50PM EDT285.000.030.000.160.00-40094.73%
CAT240419P002900002024-04-16 1:21PM EDT290.000.010.000.010.00-4223,12567.19%
CAT240419P002950002024-04-15 2:48PM EDT295.000.010.000.040.00-115171.09%
CAT240419P003000002024-04-16 10:48AM EDT300.000.040.010.06+0.03+300.00%156,43269.53%
CAT240419P003050002024-04-16 10:30AM EDT305.000.060.000.12+0.02+50.00%47768.16%
CAT240419P003100002024-04-16 9:47AM EDT310.000.090.000.10+0.03+50.00%222,31960.94%
CAT240419P003150002024-04-16 1:06PM EDT315.000.070.040.14-0.04-36.36%819859.77%
CAT240419P003200002024-04-16 12:32PM EDT320.000.120.030.20-0.03-20.00%352,52255.76%
CAT240419P003225002024-04-16 9:50AM EDT322.500.210.110.70+0.05+31.25%116165.04%
CAT240419P003250002024-04-16 11:45AM EDT325.000.210.170.27-0.02-8.70%3524355.08%
CAT240419P003275002024-04-16 1:24PM EDT327.500.240.220.43-0.02-7.69%220655.57%
CAT240419P003300002024-04-16 1:13PM EDT330.000.210.230.30-0.06-22.22%912,51150.20%
CAT240419P003325002024-04-16 12:16PM EDT332.500.280.280.54-0.05-15.15%958451.03%
CAT240419P003350002024-04-16 1:49PM EDT335.000.350.250.45-0.01-2.78%5814448.39%
CAT240419P003375002024-04-16 10:40AM EDT337.500.480.360.54+0.04+9.09%1862546.68%
CAT240419P003400002024-04-16 1:51PM EDT340.000.510.370.510.00-2234,42842.33%
CAT240419P003425002024-04-16 1:12PM EDT342.500.540.540.60-0.11-16.92%3517340.16%
CAT240419P003450002024-04-16 1:30PM EDT345.000.750.680.870.00-12371540.21%
CAT240419P003475002024-04-16 1:33PM EDT347.501.080.811.05-0.03-2.70%13187738.18%
CAT240419P003500002024-04-16 1:42PM EDT350.001.041.201.35-0.19-15.45%2661,69936.91%
CAT240419P003525002024-04-16 1:49PM EDT352.501.631.691.99+0.08+5.16%10778437.87%
CAT240419P003550002024-04-16 1:46PM EDT355.002.262.412.65+0.34+17.71%18651137.67%
CAT240419P003575002024-04-16 1:34PM EDT357.503.593.253.55+1.09+43.60%22055638.11%
CAT240419P003600002024-04-16 1:41PM EDT360.003.954.554.90+0.55+16.18%1711,06440.41%
CAT240419P003625002024-04-16 1:45PM EDT362.505.325.806.10+1.12+26.67%7956140.50%
CAT240419P003650002024-04-16 1:46PM EDT365.007.107.758.10+1.73+32.22%9788344.85%
CAT240419P003675002024-04-16 12:10PM EDT367.508.848.959.85+1.74+24.51%3640746.66%
CAT240419P003700002024-04-16 11:48AM EDT370.0011.1011.6512.40+2.40+27.59%10199250.65%
CAT240419P003725002024-04-16 12:18PM EDT372.5012.8413.8014.50+1.94+17.80%2511653.75%
CAT240419P003750002024-04-15 3:26PM EDT375.0015.5115.7016.50+2.46+18.85%434855.01%
CAT240419P003775002024-04-16 10:44AM EDT377.5020.5317.5520.15+8.58+71.80%411662.07%
CAT240419P003800002024-04-16 12:32PM EDT380.0019.7820.3021.95+1.77+9.83%1321365.19%
CAT240419P003825002024-04-15 9:41AM EDT382.5010.8021.9524.450.00-11666.28%
CAT240419P003850002024-04-16 10:40AM EDT385.0028.1724.8527.25+9.47+50.64%210073.85%
CAT240419P003900002024-04-08 3:43PM EDT390.0017.5029.3532.200.00-205180.08%
CAT240419P003950002024-04-09 10:43AM EDT395.0031.1033.9036.500.00-102382.52%
CAT240419P004000002024-04-11 10:15AM EDT400.0033.3038.7041.500.00-62589.06%