Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.248,82 +432,90 (+1,15%) Gold
2.323,20 +20,30 (+0,88%) EUR/USD
1,0725 +0,0053 (+0,49%) Bitcoin EUR
54.702,44 -1.410,74 (-2,51%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:46PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503C00270000 | 2024-04-18 2:00PM EDT | 270.00 | 87.30 | 61.50 | 64.45 | 0.00 | - | 100 | 0 | 0.00% |
| CAT240503C00275000 | 2024-04-09 1:47PM EDT | 275.00 | 96.40 | 56.40 | 59.25 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240503C00280000 | 2024-04-29 10:25AM EDT | 280.00 | 67.98 | 51.50 | 54.60 | 0.00 | - | 50 | 50 | 0.00% |
| CAT240503C00295000 | 2024-04-18 11:26AM EDT | 295.00 | 68.16 | 36.45 | 39.85 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240503C00300000 | 2024-04-25 9:54AM EDT | 300.00 | 33.28 | 31.60 | 34.00 | 0.00 | - | - | 1 | 0.00% |
| CAT240503C00310000 | 2024-04-29 9:48AM EDT | 310.00 | 35.53 | 21.65 | 24.90 | 0.00 | - | 10 | 25 | 0.00% |
| CAT240503C00315000 | 2024-04-26 10:23AM EDT | 315.00 | 28.95 | 16.80 | 19.50 | 0.00 | - | 3 | 3 | 0.00% |
| CAT240503C00317500 | 2024-04-26 2:33PM EDT | 317.50 | 27.65 | 14.35 | 17.25 | 0.00 | - | 4 | 4 | 0.00% |
| CAT240503C00320000 | 2024-04-29 9:48AM EDT | 320.00 | 25.91 | 11.80 | 14.15 | 0.00 | - | 10 | 12 | 0.00% |
| CAT240503C00322500 | 2024-04-26 2:28PM EDT | 322.50 | 22.86 | 11.15 | 11.90 | 0.00 | - | 4 | 8 | 0.00% |
| CAT240503C00325000 | 2024-05-01 10:03AM EDT | 325.00 | 10.10 | 8.95 | 9.65 | -29.00 | -74.17% | 2 | 14 | 0.00% |
| CAT240503C00327500 | 2024-05-01 2:11PM EDT | 327.50 | 6.10 | 7.10 | 7.05 | -2.70 | -30.68% | 28 | 7 | 0.00% |
| CAT240503C00330000 | 2024-05-01 2:23PM EDT | 330.00 | 4.74 | 5.30 | 5.65 | -2.56 | -35.07% | 24 | 33 | 0.00% |
| CAT240503C00332500 | 2024-05-01 2:27PM EDT | 332.50 | 3.97 | 3.85 | 4.10 | -1.68 | -29.73% | 70 | 83 | 9.52% |
| CAT240503C00335000 | 2024-05-01 2:29PM EDT | 335.00 | 2.80 | 2.28 | 2.76 | -1.40 | -33.33% | 411 | 203 | 15.85% |
| CAT240503C00337500 | 2024-05-01 2:30PM EDT | 337.50 | 1.85 | 1.74 | 1.95 | -1.15 | -38.33% | 103 | 114 | 19.87% |
| CAT240503C00340000 | 2024-05-01 2:22PM EDT | 340.00 | 1.00 | 1.11 | 1.29 | -1.05 | -51.22% | 189 | 326 | 21.97% |
| CAT240503C00342500 | 2024-05-01 2:29PM EDT | 342.50 | 0.76 | 0.72 | 0.92 | -0.71 | -48.30% | 86 | 292 | 24.60% |
| CAT240503C00345000 | 2024-05-01 2:30PM EDT | 345.00 | 0.45 | 0.22 | 0.52 | -0.49 | -52.13% | 243 | 360 | 24.88% |
| CAT240503C00347500 | 2024-05-01 12:18PM EDT | 347.50 | 0.25 | 0.21 | 0.35 | -0.37 | -59.68% | 31 | 552 | 26.64% |
| CAT240503C00350000 | 2024-05-01 2:25PM EDT | 350.00 | 0.19 | 0.15 | 0.19 | -0.26 | -57.78% | 127 | 3,026 | 26.95% |
| CAT240503C00352500 | 2024-05-01 1:29PM EDT | 352.50 | 0.12 | 0.10 | 0.18 | -0.19 | -61.29% | 32 | 251 | 30.42% |
| CAT240503C00355000 | 2024-05-01 1:41PM EDT | 355.00 | 0.10 | 0.02 | 0.16 | -0.05 | -33.33% | 34 | 391 | 33.30% |
| CAT240503C00357500 | 2024-05-01 1:52PM EDT | 357.50 | 0.05 | 0.05 | 0.48 | -0.09 | -64.29% | 22 | 208 | 46.19% |
| CAT240503C00360000 | 2024-05-01 1:58PM EDT | 360.00 | 0.07 | 0.06 | 0.09 | -0.04 | -36.36% | 285 | 1,129 | 36.62% |
| CAT240503C00362500 | 2024-05-01 10:26AM EDT | 362.50 | 0.06 | 0.01 | 0.10 | -0.04 | -40.00% | 16 | 299 | 40.43% |
| CAT240503C00365000 | 2024-05-01 10:34AM EDT | 365.00 | 0.03 | 0.02 | 0.20 | -0.04 | -57.14% | 3 | 313 | 48.73% |
| CAT240503C00367500 | 2024-05-01 9:37AM EDT | 367.50 | 0.04 | 0.01 | 0.39 | +0.03 | +300.00% | 10 | 316 | 52.05% |
| CAT240503C00370000 | 2024-05-01 1:28PM EDT | 370.00 | 0.04 | 0.01 | 0.30 | 0.00 | - | 47 | 592 | 53.13% |
| CAT240503C00372500 | 2024-05-01 11:33AM EDT | 372.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 42 | 24 | 46.48% |
| CAT240503C00375000 | 2024-04-30 12:49PM EDT | 375.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 11 | 187 | 54.30% |
| CAT240503C00377500 | 2024-04-30 9:45AM EDT | 377.50 | 0.06 | 0.01 | 0.04 | +0.03 | +100.00% | 1 | 27 | 51.95% |
| CAT240503C00380000 | 2024-05-01 1:02PM EDT | 380.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 164 | 51.56% |
| CAT240503C00382500 | 2024-05-01 9:32AM EDT | 382.50 | 0.58 | 0.01 | 0.51 | +0.53 | +1,060.00% | 1 | 20 | 74.02% |
| CAT240503C00385000 | 2024-04-30 1:20PM EDT | 385.00 | 0.26 | 0.01 | 0.50 | 0.00 | - | 1 | 269 | 76.86% |
| CAT240503C00387500 | 2024-04-30 1:44PM EDT | 387.50 | 0.01 | 0.01 | 2.08 | 0.00 | - | 15 | 48 | 104.98% |
| CAT240503C00390000 | 2024-04-30 2:18PM EDT | 390.00 | 0.10 | 0.01 | 2.14 | 0.00 | - | 1 | 104 | 109.25% |
| CAT240503C00392500 | 2024-05-01 12:05PM EDT | 392.50 | 0.02 | 0.01 | 2.14 | 0.00 | - | 20 | 110 | 112.79% |
| CAT240503C00395000 | 2024-05-01 11:44AM EDT | 395.00 | 0.01 | 0.01 | 0.12 | -0.03 | -75.00% | 1 | 231 | 73.44% |
| CAT240503C00397500 | 2024-05-01 12:05PM EDT | 397.50 | 0.01 | 0.01 | 2.13 | 0.00 | - | 7 | 56 | 119.68% |
| CAT240503C00400000 | 2024-04-30 9:34AM EDT | 400.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 453 | 67.19% |
| CAT240503C00405000 | 2024-05-01 9:33AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 47 | 65.63% |
| CAT240503C00410000 | 2024-04-30 11:45AM EDT | 410.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | 19 | 50 | 109.47% |
| CAT240503C00415000 | 2024-05-01 1:55PM EDT | 415.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 20 | 53 | 142.63% |
| CAT240503C00420000 | 2024-05-01 12:55PM EDT | 420.00 | 0.01 | 0.00 | 0.05 | -0.81 | -98.78% | 20 | 41 | 88.28% |
| CAT240503C00425000 | 2024-05-01 12:42PM EDT | 425.00 | 0.01 | 0.00 | 0.83 | -1.33 | -99.25% | 20 | 3 | 130.96% |
| CAT240503C00430000 | 2024-04-04 10:34AM EDT | 430.00 | 0.45 | 0.00 | 1.27 | 0.00 | - | 3 | 0 | 146.29% |
| CAT240503C00440000 | 2024-04-29 9:41AM EDT | 440.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 18 | 157.23% |
| CAT240503C00450000 | 2024-04-26 10:34AM EDT | 450.00 | 0.01 | 0.00 | 2.07 | 0.00 | - | 20 | 51 | 182.96% |
| CAT240503C00460000 | 2024-04-29 9:44AM EDT | 460.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 21 | 87 | 114.06% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503P00185000 | 2024-04-15 1:16PM EDT | 185.00 | 0.21 | 0.00 | 1.76 | 0.00 | - | - | 1 | 348.63% |
| CAT240503P00210000 | 2024-04-25 1:51PM EDT | 210.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 76 | 292.97% |
| CAT240503P00215000 | 2024-04-25 1:52PM EDT | 215.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 203 | 280.27% |
| CAT240503P00235000 | 2024-04-25 1:49PM EDT | 235.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 7 | 211.33% |
| CAT240503P00245000 | 2024-04-26 9:58AM EDT | 245.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 190.14% |
| CAT240503P00255000 | 2024-04-22 2:13PM EDT | 255.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 6 | 169.53% |
| CAT240503P00280000 | 2024-04-29 10:11AM EDT | 280.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 10 | 22 | 89.45% |
| CAT240503P00290000 | 2024-05-01 1:06PM EDT | 290.00 | 0.05 | 0.01 | 0.66 | 0.00 | - | 1 | 60 | 89.55% |
| CAT240503P00292500 | 2024-04-29 11:59AM EDT | 292.50 | 0.04 | 0.01 | 2.15 | 0.00 | - | 5 | 6 | 108.69% |
| CAT240503P00295000 | 2024-04-26 9:32AM EDT | 295.00 | 0.11 | 0.01 | 0.11 | 0.00 | - | 5 | 32 | 62.31% |
| CAT240503P00297500 | 2024-04-26 3:19PM EDT | 297.50 | 0.02 | 0.01 | 1.81 | 0.00 | - | 1 | 1 | 94.38% |
| CAT240503P00300000 | 2024-04-30 1:59PM EDT | 300.00 | 0.06 | 0.01 | 0.40 | 0.00 | - | 4 | 63 | 66.21% |
| CAT240503P00302500 | 2024-04-30 3:18PM EDT | 302.50 | 0.15 | 0.01 | 0.25 | 0.00 | - | 10 | 17 | 57.81% |
| CAT240503P00305000 | 2024-04-30 12:35PM EDT | 305.00 | 0.10 | 0.01 | 1.92 | 0.00 | - | 10 | 97 | 80.52% |
| CAT240503P00307500 | 2024-05-01 1:22PM EDT | 307.50 | 0.10 | 0.02 | 0.33 | -0.01 | -9.09% | 20 | 56 | 52.64% |
| CAT240503P00310000 | 2024-05-01 12:48PM EDT | 310.00 | 0.11 | 0.06 | 0.67 | +0.07 | +175.00% | 30 | 66 | 55.91% |
| CAT240503P00312500 | 2024-04-30 3:15PM EDT | 312.50 | 0.15 | 0.09 | 0.74 | 0.00 | - | 3 | 21 | 52.93% |
| CAT240503P00315000 | 2024-05-01 2:31PM EDT | 315.00 | 0.19 | 0.13 | 0.28 | -0.02 | -9.09% | 9 | 58 | 44.48% |
| CAT240503P00317500 | 2024-05-01 12:33PM EDT | 317.50 | 0.29 | 0.18 | 0.31 | -0.08 | -21.62% | 9 | 73 | 41.07% |
| CAT240503P00320000 | 2024-05-01 1:37PM EDT | 320.00 | 0.37 | 0.31 | 0.38 | -0.17 | -31.48% | 37 | 379 | 38.38% |
| CAT240503P00322500 | 2024-05-01 2:00PM EDT | 322.50 | 0.70 | 0.45 | 0.54 | -0.07 | -9.09% | 23 | 311 | 36.99% |
| CAT240503P00325000 | 2024-05-01 2:00PM EDT | 325.00 | 1.00 | 0.76 | 0.86 | -0.10 | -9.09% | 81 | 654 | 36.96% |
| CAT240503P00327500 | 2024-05-01 2:31PM EDT | 327.50 | 1.44 | 1.23 | 1.40 | -0.13 | -7.43% | 80 | 276 | 37.89% |
| CAT240503P00330000 | 2024-05-01 2:29PM EDT | 330.00 | 2.00 | 1.86 | 2.18 | -0.31 | -13.42% | 646 | 3,005 | 39.28% |
| CAT240503P00332500 | 2024-05-01 2:11PM EDT | 332.50 | 3.85 | 2.94 | 3.15 | +0.60 | +18.46% | 226 | 406 | 40.41% |
| CAT240503P00335000 | 2024-05-01 2:23PM EDT | 335.00 | 4.91 | 4.15 | 4.45 | +0.56 | +12.87% | 100 | 401 | 42.51% |
| CAT240503P00337500 | 2024-05-01 2:07PM EDT | 337.50 | 6.80 | 5.65 | 6.10 | +1.00 | +17.24% | 12 | 319 | 45.79% |
| CAT240503P00340000 | 2024-05-01 2:00PM EDT | 340.00 | 8.70 | 7.55 | 8.30 | +0.65 | +8.07% | 46 | 326 | 52.26% |
| CAT240503P00342500 | 2024-05-01 11:31AM EDT | 342.50 | 11.45 | 9.50 | 10.10 | +3.96 | +52.87% | 23 | 146 | 51.71% |
| CAT240503P00345000 | 2024-05-01 2:00PM EDT | 345.00 | 13.35 | 11.20 | 13.20 | +2.08 | +18.46% | 38 | 414 | 58.06% |
| CAT240503P00347500 | 2024-05-01 2:21PM EDT | 347.50 | 15.82 | 13.70 | 16.45 | +2.27 | +16.75% | 18 | 253 | 68.36% |
| CAT240503P00350000 | 2024-05-01 1:22PM EDT | 350.00 | 17.92 | 16.00 | 18.95 | +2.62 | +17.12% | 31 | 279 | 73.99% |
| CAT240503P00352500 | 2024-05-01 11:38AM EDT | 352.50 | 20.19 | 18.50 | 21.40 | +4.94 | +32.39% | 22 | 200 | 80.02% |
| CAT240503P00355000 | 2024-05-01 11:09AM EDT | 355.00 | 23.40 | 21.20 | 23.80 | +2.93 | +14.31% | 6 | 140 | 86.55% |
| CAT240503P00357500 | 2024-04-30 11:33AM EDT | 357.50 | 19.42 | 23.30 | 26.35 | 0.00 | - | 2 | 40 | 90.58% |
| CAT240503P00360000 | 2024-05-01 12:14PM EDT | 360.00 | 27.65 | 26.00 | 28.10 | +2.85 | +11.49% | 12 | 232 | 93.24% |
| CAT240503P00362500 | 2024-05-01 10:47AM EDT | 362.50 | 30.20 | 28.25 | 31.40 | +2.55 | +9.22% | 5 | 73 | 101.69% |
| CAT240503P00365000 | 2024-05-01 10:23AM EDT | 365.00 | 33.87 | 31.00 | 33.80 | +4.07 | +13.66% | 10 | 26 | 107.84% |
| CAT240503P00367500 | 2024-04-29 12:04PM EDT | 367.50 | 19.28 | 33.30 | 36.40 | 0.00 | - | 2 | 0 | 112.50% |
| CAT240503P00370000 | 2024-04-30 11:46AM EDT | 370.00 | 32.88 | 36.00 | 38.75 | 0.00 | - | 1 | 17 | 117.87% |
| CAT240503P00372500 | 2024-04-26 3:07PM EDT | 372.50 | 28.50 | 38.30 | 41.35 | 0.00 | - | 3 | 1 | 122.27% |
| CAT240503P00375000 | 2024-04-25 3:14PM EDT | 375.00 | 34.69 | 40.30 | 43.75 | 0.00 | - | 7 | 0 | 123.46% |
| CAT240503P00377500 | 2024-04-25 2:56PM EDT | 377.50 | 38.27 | 43.25 | 46.20 | 0.00 | - | - | 0 | 130.69% |
| CAT240503P00380000 | 2024-04-30 3:50PM EDT | 380.00 | 44.30 | 46.00 | 48.70 | 0.00 | - | 4 | 2 | 136.94% |
| CAT240503P00382500 | 2024-04-24 9:54AM EDT | 382.50 | 20.30 | 48.50 | 51.35 | 0.00 | - | - | 0 | 142.51% |
| CAT240503P00390000 | 2024-05-01 2:21PM EDT | 390.00 | 58.17 | 56.00 | 58.70 | +9.02 | +18.35% | 5 | 0 | 154.93% |
| CAT240503P00440000 | 2024-04-25 9:36AM EDT | 440.00 | 104.25 | 106.00 | 108.70 | 0.00 | - | - | 0 | 231.54% |
