Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.043,39 +140,10 (+0,37%) Gold
2.312,20 +1,20 (+0,05%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
55.115,14 +1.929,70 (+3,63%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:58PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00255000 | 2024-04-19 11:39AM EDT | 255.00 | 101.70 | 76.35 | 79.50 | 0.00 | - | 2 | 2 | 108.35% |
| CAT240510C00265000 | 2024-04-18 9:57AM EDT | 265.00 | 94.67 | 66.35 | 69.60 | 0.00 | - | - | 0 | 97.24% |
| CAT240510C00300000 | 2024-04-30 2:58PM EDT | 300.00 | 35.00 | 31.90 | 34.75 | 0.00 | - | 2 | 3 | 54.98% |
| CAT240510C00315000 | 2024-05-02 11:37AM EDT | 315.00 | 19.44 | 17.20 | 20.25 | -9.41 | -32.62% | 5 | 12 | 39.42% |
| CAT240510C00320000 | 2024-05-02 11:29AM EDT | 320.00 | 14.80 | 13.75 | 14.75 | -33.32 | -69.24% | 4 | 1 | 28.71% |
| CAT240510C00330000 | 2024-05-02 11:38AM EDT | 330.00 | 7.10 | 6.60 | 6.90 | -3.52 | -33.15% | 19 | 42 | 24.52% |
| CAT240510C00332500 | 2024-05-02 12:01PM EDT | 332.50 | 6.05 | 5.20 | 5.45 | +0.51 | +9.21% | 42 | 41 | 24.23% |
| CAT240510C00335000 | 2024-05-02 12:42PM EDT | 335.00 | 4.10 | 4.10 | 4.20 | +0.30 | +7.79% | 132 | 111 | 23.96% |
| CAT240510C00337500 | 2024-05-02 12:25PM EDT | 337.50 | 3.35 | 3.00 | 3.20 | +0.42 | +14.33% | 15 | 215 | 23.95% |
| CAT240510C00340000 | 2024-05-02 12:36PM EDT | 340.00 | 2.10 | 2.19 | 2.34 | -0.05 | -2.33% | 66 | 171 | 23.71% |
| CAT240510C00342500 | 2024-05-02 12:29PM EDT | 342.50 | 1.69 | 1.59 | 1.69 | +0.07 | +4.32% | 32 | 99 | 23.66% |
| CAT240510C00345000 | 2024-05-02 12:35PM EDT | 345.00 | 1.17 | 1.09 | 1.22 | -0.03 | -2.50% | 35 | 137 | 23.83% |
| CAT240510C00347500 | 2024-05-02 12:29PM EDT | 347.50 | 0.86 | 0.77 | 0.98 | -0.95 | -52.49% | 11 | 57 | 24.98% |
| CAT240510C00350000 | 2024-05-02 12:31PM EDT | 350.00 | 0.57 | 0.49 | 0.60 | -0.15 | -20.83% | 86 | 145 | 24.15% |
| CAT240510C00352500 | 2024-05-02 11:47AM EDT | 352.50 | 0.50 | 0.33 | 0.43 | +0.06 | +13.64% | 10 | 177 | 24.56% |
| CAT240510C00355000 | 2024-05-02 12:06PM EDT | 355.00 | 0.33 | 0.19 | 0.37 | -0.04 | -10.53% | 32 | 311 | 26.00% |
| CAT240510C00357500 | 2024-05-02 12:17PM EDT | 357.50 | 0.33 | 0.08 | 0.54 | +0.11 | +50.00% | 1 | 123 | 30.71% |
| CAT240510C00360000 | 2024-05-02 11:13AM EDT | 360.00 | 0.23 | 0.08 | 0.35 | +0.01 | +4.55% | 18 | 150 | 30.05% |
| CAT240510C00362500 | 2024-05-02 12:36PM EDT | 362.50 | 0.12 | 0.08 | 0.16 | +0.07 | +140.00% | 3 | 24 | 27.88% |
| CAT240510C00365000 | 2024-05-02 11:35AM EDT | 365.00 | 0.37 | 0.02 | 0.37 | +0.20 | +117.65% | 8 | 163 | 34.62% |
| CAT240510C00367500 | 2024-05-01 9:30AM EDT | 367.50 | 0.40 | 0.01 | 0.75 | 0.00 | - | 1 | 36 | 42.63% |
| CAT240510C00370000 | 2024-05-02 11:35AM EDT | 370.00 | 0.32 | 0.01 | 0.32 | +0.22 | +220.00% | 5 | 80 | 37.65% |
| CAT240510C00372500 | 2024-04-29 11:08AM EDT | 372.50 | 0.52 | 0.01 | 0.00 | 0.00 | - | 3 | 2 | 12.50% |
| CAT240510C00375000 | 2024-05-02 12:11PM EDT | 375.00 | 0.06 | 0.01 | 0.12 | -0.04 | -40.00% | 22 | 72 | 35.45% |
| CAT240510C00377500 | 2024-05-01 9:30AM EDT | 377.50 | 0.41 | 0.01 | 0.30 | -0.34 | -45.33% | 2 | 44 | 42.87% |
| CAT240510C00380000 | 2024-04-30 12:10PM EDT | 380.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 4 | 68 | 53.35% |
| CAT240510C00385000 | 2024-05-02 11:47AM EDT | 385.00 | 0.10 | 0.01 | 0.26 | +0.04 | +66.67% | 47 | 34 | 47.22% |
| CAT240510C00390000 | 2024-05-02 9:50AM EDT | 390.00 | 0.04 | 0.01 | 0.20 | -0.01 | -20.00% | 1 | 39 | 48.63% |
| CAT240510C00395000 | 2024-05-02 11:42AM EDT | 395.00 | 0.12 | 0.01 | 0.08 | +0.05 | +71.43% | 3 | 126 | 45.90% |
| CAT240510C00400000 | 2024-05-02 11:39AM EDT | 400.00 | 0.01 | 0.01 | 0.49 | -0.09 | -90.00% | 3 | 32 | 57.03% |
| CAT240510C00405000 | 2024-04-25 10:23AM EDT | 405.00 | 0.34 | 0.01 | 0.58 | 0.00 | - | 2 | 10 | 61.77% |
| CAT240510C00410000 | 2024-04-29 12:26PM EDT | 410.00 | 0.20 | 0.01 | 0.75 | 0.00 | - | 16 | 17 | 67.68% |
| CAT240510C00415000 | 2024-04-25 10:49AM EDT | 415.00 | 0.10 | 0.01 | 0.95 | 0.00 | - | 1 | 22 | 73.68% |
| CAT240510C00420000 | 2024-04-25 10:21AM EDT | 420.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 22 | 29 | 74.02% |
| CAT240510C00425000 | 2024-04-09 10:55AM EDT | 425.00 | 0.86 | 0.01 | 1.28 | 0.00 | - | 10 | 11 | 84.23% |
| CAT240510C00430000 | 2024-05-01 9:38AM EDT | 430.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 1 | 3 | 61.13% |
| CAT240510C00440000 | 2024-04-29 9:30AM EDT | 440.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 4 | 150 | 62.50% |
| CAT240510C00445000 | 2024-04-05 3:55PM EDT | 445.00 | 0.70 | 0.01 | 0.98 | 0.00 | - | 6 | 6 | 92.77% |
| CAT240510C00450000 | 2024-04-30 12:37PM EDT | 450.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 19 | 127 | 67.97% |
| CAT240510C00460000 | 2024-05-02 10:49AM EDT | 460.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 6 | 31 | 72.27% |
| CAT240510C00470000 | 2024-05-02 11:37AM EDT | 470.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 27 | 40 | 81.25% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00195000 | 2024-04-30 9:55AM EDT | 195.00 | 0.01 | 0.00 | 1.36 | 0.00 | - | 1 | 65 | 175.29% |
| CAT240510P00200000 | 2024-04-26 10:07AM EDT | 200.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 30 | 30 | 119.92% |
| CAT240510P00205000 | 2024-05-01 9:54AM EDT | 205.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 114.84% |
| CAT240510P00270000 | 2024-05-02 9:53AM EDT | 270.00 | 0.03 | 0.01 | 1.10 | +0.02 | +200.00% | 10 | 49 | 75.93% |
| CAT240510P00285000 | 2024-04-22 3:42PM EDT | 285.00 | 0.23 | 0.01 | 0.26 | 0.00 | - | - | 0 | 51.81% |
| CAT240510P00290000 | 2024-05-02 10:04AM EDT | 290.00 | 0.08 | 0.01 | 0.39 | +0.03 | +60.00% | 1 | 13 | 50.39% |
| CAT240510P00295000 | 2024-05-01 12:40PM EDT | 295.00 | 0.10 | 0.01 | 1.26 | 0.00 | - | 2 | 11 | 58.81% |
| CAT240510P00300000 | 2024-05-02 12:27PM EDT | 300.00 | 0.18 | 0.01 | 0.18 | 0.00 | - | 1 | 172 | 34.86% |
| CAT240510P00305000 | 2024-04-30 3:39PM EDT | 305.00 | 0.28 | 0.03 | 0.75 | 0.00 | - | 8 | 198 | 40.45% |
| CAT240510P00310000 | 2024-05-02 9:56AM EDT | 310.00 | 0.23 | 0.11 | 0.40 | -0.22 | -48.89% | 2 | 22 | 29.88% |
| CAT240510P00315000 | 2024-05-02 9:44AM EDT | 315.00 | 0.50 | 0.48 | 0.60 | +0.24 | +70.59% | 4 | 137 | 27.17% |
| CAT240510P00320000 | 2024-05-02 12:32PM EDT | 320.00 | 1.04 | 1.00 | 1.09 | -0.18 | -14.75% | 570 | 589 | 25.76% |
| CAT240510P00325000 | 2024-05-02 12:03PM EDT | 325.00 | 1.77 | 1.94 | 2.07 | -1.03 | -36.79% | 21 | 482 | 25.18% |
| CAT240510P00330000 | 2024-05-02 12:34PM EDT | 330.00 | 3.66 | 3.50 | 3.75 | -1.09 | -22.95% | 59 | 244 | 25.16% |
| CAT240510P00332500 | 2024-05-02 12:24PM EDT | 332.50 | 4.65 | 4.60 | 4.80 | -0.77 | -14.21% | 23 | 58 | 24.84% |
| CAT240510P00335000 | 2024-05-02 12:14PM EDT | 335.00 | 5.60 | 5.85 | 6.10 | -1.30 | -18.84% | 43 | 248 | 24.81% |
| CAT240510P00337500 | 2024-05-02 12:43PM EDT | 337.50 | 7.40 | 7.40 | 7.65 | -0.90 | -11.00% | 4 | 75 | 25.09% |
| CAT240510P00340000 | 2024-05-02 12:27PM EDT | 340.00 | 8.93 | 8.95 | 9.35 | -1.59 | -15.11% | 5 | 346 | 25.26% |
| CAT240510P00342500 | 2024-05-01 3:26PM EDT | 342.50 | 9.13 | 10.85 | 11.40 | 0.00 | - | 12 | 66 | 26.59% |
| CAT240510P00345000 | 2024-05-01 2:39PM EDT | 345.00 | 12.37 | 12.90 | 13.75 | -0.39 | -3.06% | 1 | 62 | 29.21% |
| CAT240510P00347500 | 2024-05-02 11:06AM EDT | 347.50 | 14.97 | 14.65 | 15.65 | +3.12 | +26.33% | 1 | 45 | 28.43% |
| CAT240510P00350000 | 2024-05-02 11:51AM EDT | 350.00 | 16.58 | 17.10 | 18.45 | -1.82 | -9.89% | 32 | 127 | 33.67% |
| CAT240510P00352500 | 2024-04-29 3:07PM EDT | 352.50 | 8.35 | 18.85 | 21.00 | 0.00 | - | 19 | 17 | 37.04% |
| CAT240510P00355000 | 2024-05-02 12:04PM EDT | 355.00 | 21.50 | 21.20 | 23.80 | -1.72 | -7.41% | 20 | 99 | 42.21% |
| CAT240510P00357500 | 2024-04-29 2:32PM EDT | 357.50 | 11.25 | 23.35 | 26.65 | 0.00 | - | 2 | 0 | 47.71% |
| CAT240510P00360000 | 2024-05-02 11:36AM EDT | 360.00 | 26.65 | 25.75 | 28.90 | -1.58 | -5.60% | 7 | 13 | 48.76% |
| CAT240510P00362500 | 2024-04-25 10:06AM EDT | 362.50 | 27.00 | 28.30 | 30.90 | 0.00 | - | - | 1 | 47.42% |
| CAT240510P00365000 | 2024-05-02 9:49AM EDT | 365.00 | 32.02 | 31.05 | 33.60 | +0.32 | +1.01% | 1 | 16 | 51.79% |
| CAT240510P00367500 | 2024-05-01 3:31PM EDT | 367.50 | 33.65 | 33.25 | 36.00 | 0.00 | - | 20 | 0 | 53.52% |
| CAT240510P00370000 | 2024-05-01 3:24PM EDT | 370.00 | 36.70 | 35.85 | 38.50 | 0.00 | - | 100 | 0 | 56.06% |
| CAT240510P00372500 | 2024-05-01 3:34PM EDT | 372.50 | 39.60 | 38.20 | 40.95 | 0.00 | - | 11 | 0 | 58.06% |
| CAT240510P00375000 | 2024-04-29 3:53PM EDT | 375.00 | 25.10 | 40.75 | 43.50 | 0.00 | - | 2 | 0 | 60.99% |
| CAT240510P00377500 | 2024-04-30 1:58PM EDT | 377.50 | 41.44 | 43.45 | 46.05 | 0.00 | - | 2 | 0 | 63.87% |
| CAT240510P00380000 | 2024-05-01 3:53PM EDT | 380.00 | 48.28 | 45.70 | 48.60 | 0.00 | - | 1 | 1 | 66.74% |
| CAT240510P00385000 | 2024-05-01 3:53PM EDT | 385.00 | 53.30 | 50.70 | 53.90 | 0.00 | - | 1 | 0 | 54.44% |
| CAT240510P00390000 | 2024-04-19 11:52AM EDT | 390.00 | 35.74 | 55.95 | 58.85 | 0.00 | - | 1 | 0 | 60.11% |
| CAT240510P00400000 | 2024-04-15 11:33AM EDT | 400.00 | 35.00 | 66.00 | 69.10 | 0.00 | - | 2 | 0 | 70.34% |
