Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.876,98 -509,11 (-1,33%) Bitcoin EUR
55.888,23 -2.972,14 (-5,05%) CMC Crypto 200
1.282,92 -56,15 (-4,19%) Nasdaq Compositive
15.692,41 -290,68 (-1,82%) S&P 500
5.044,23 -71,94 (-1,41%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:56PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517C00150000 | 2024-04-18 3:30PM EDT | 150.00 | 207.70 | 183.40 | 185.90 | 0.00 | - | 2 | 0 | 194.48% |
| CAT240517C00170000 | 2024-04-18 1:30PM EDT | 170.00 | 186.75 | 163.35 | 166.45 | 0.00 | - | 5 | 0 | 125.98% |
| CAT240517C00175000 | 2023-11-17 10:34AM EDT | 175.00 | 80.82 | 111.60 | 114.20 | 0.00 | - | 1 | 2 | 0.00% |
| CAT240517C00180000 | 2024-04-18 2:00PM EDT | 180.00 | 177.10 | 153.05 | 156.50 | 0.00 | - | 40 | 0 | 100.39% |
| CAT240517C00185000 | 2023-12-01 2:00PM EDT | 185.00 | 75.19 | 111.65 | 114.55 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240517C00190000 | 2023-10-20 10:41AM EDT | 190.00 | 68.90 | 67.65 | 69.45 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240517C00195000 | 2024-04-18 1:30PM EDT | 195.00 | 161.65 | 138.20 | 140.85 | 0.00 | - | 5 | 0 | 135.94% |
| CAT240517C00200000 | 2024-04-25 9:56AM EDT | 200.00 | 133.12 | 133.15 | 136.45 | 0.00 | - | 1 | 13 | 88.48% |
| CAT240517C00210000 | 2024-04-18 3:43PM EDT | 210.00 | 148.40 | 123.30 | 125.90 | 0.00 | - | 2,890 | 1 | 120.65% |
| CAT240517C00220000 | 2024-04-25 9:56AM EDT | 220.00 | 113.22 | 113.35 | 116.60 | 0.00 | - | 1 | 2 | 85.55% |
| CAT240517C00230000 | 2024-04-09 9:30AM EDT | 230.00 | 145.27 | 103.30 | 105.95 | 0.00 | - | 1 | 2 | 101.17% |
| CAT240517C00240000 | 2024-04-29 3:53PM EDT | 240.00 | 111.17 | 93.45 | 96.70 | 0.00 | - | 1 | 2 | 73.19% |
| CAT240517C00250000 | 2024-04-25 9:54AM EDT | 250.00 | 83.66 | 83.30 | 86.45 | 0.00 | - | 2 | 6 | 57.62% |
| CAT240517C00260000 | 2024-04-19 9:30AM EDT | 260.00 | 98.46 | 73.75 | 76.10 | 0.00 | - | 2 | 82 | 52.88% |
| CAT240517C00270000 | 2024-04-25 9:54AM EDT | 270.00 | 63.76 | 63.80 | 66.75 | 0.00 | - | 2 | 214 | 54.35% |
| CAT240517C00275000 | 2024-04-25 2:05PM EDT | 275.00 | 65.65 | 59.05 | 61.80 | 0.00 | - | - | 1 | 52.88% |
| CAT240517C00280000 | 2024-04-26 3:58PM EDT | 280.00 | 64.07 | 53.55 | 56.15 | 0.00 | - | 3 | 777 | 57.32% |
| CAT240517C00290000 | 2024-04-29 3:54PM EDT | 290.00 | 60.60 | 44.05 | 46.25 | 0.00 | - | 1 | 5,207 | 49.30% |
| CAT240517C00300000 | 2024-04-30 2:36PM EDT | 300.00 | 37.13 | 34.25 | 36.50 | -11.46 | -23.59% | 9 | 1,574 | 42.16% |
| CAT240517C00310000 | 2024-04-30 2:36PM EDT | 310.00 | 27.64 | 26.10 | 26.50 | -9.10 | -24.77% | 9 | 579 | 32.84% |
| CAT240517C00315000 | 2024-04-29 10:24AM EDT | 315.00 | 23.07 | 21.60 | 22.30 | -10.48 | -31.24% | 4 | 8 | 32.28% |
| CAT240517C00320000 | 2024-04-30 3:33PM EDT | 320.00 | 17.93 | 17.65 | 18.20 | -14.07 | -43.97% | 19 | 1,036 | 30.96% |
| CAT240517C00325000 | 2024-04-26 10:06AM EDT | 325.00 | 21.08 | 13.90 | 14.35 | 0.00 | - | 1 | 34 | 29.52% |
| CAT240517C00330000 | 2024-04-30 2:52PM EDT | 330.00 | 10.85 | 10.65 | 11.05 | -11.53 | -51.52% | 34 | 1,378 | 28.78% |
| CAT240517C00332500 | 2024-04-30 2:55PM EDT | 332.50 | 9.30 | 9.25 | 9.60 | -3.45 | -27.06% | 2 | 35 | 28.55% |
| CAT240517C00335000 | 2024-04-30 3:21PM EDT | 335.00 | 7.70 | 7.90 | 8.15 | -11.05 | -58.93% | 51 | 42 | 27.92% |
| CAT240517C00337500 | 2024-04-30 2:56PM EDT | 337.50 | 6.60 | 6.70 | 6.90 | -8.43 | -56.09% | 93 | 25 | 27.58% |
| CAT240517C00340000 | 2024-04-30 3:24PM EDT | 340.00 | 5.30 | 5.60 | 5.85 | -9.30 | -63.70% | 94 | 778 | 27.50% |
| CAT240517C00342500 | 2024-04-30 3:19PM EDT | 342.50 | 4.50 | 4.70 | 4.90 | -8.96 | -66.57% | 92 | 115 | 27.36% |
| CAT240517C00345000 | 2024-04-30 3:28PM EDT | 345.00 | 3.85 | 3.85 | 4.10 | -7.20 | -65.16% | 81 | 130 | 27.36% |
| CAT240517C00347500 | 2024-04-30 3:12PM EDT | 347.50 | 3.05 | 3.15 | 3.35 | -7.13 | -70.04% | 77 | 580 | 27.15% |
| CAT240517C00350000 | 2024-04-30 3:12PM EDT | 350.00 | 2.49 | 2.51 | 2.66 | -5.85 | -70.14% | 94 | 1,296 | 26.74% |
| CAT240517C00352500 | 2024-04-30 3:06PM EDT | 352.50 | 2.03 | 2.07 | 2.20 | -5.29 | -72.27% | 61 | 44 | 26.94% |
| CAT240517C00355000 | 2024-04-30 3:30PM EDT | 355.00 | 1.64 | 1.63 | 1.74 | -4.36 | -72.67% | 44 | 136 | 26.75% |
| CAT240517C00357500 | 2024-04-30 1:34PM EDT | 357.50 | 1.52 | 1.32 | 1.43 | -3.23 | -68.00% | 47 | 106 | 27.00% |
| CAT240517C00360000 | 2024-04-30 3:41PM EDT | 360.00 | 1.10 | 1.07 | 1.19 | -3.10 | -73.81% | 173 | 1,676 | 27.37% |
| CAT240517C00362500 | 2024-04-30 3:39PM EDT | 362.50 | 0.88 | 0.85 | 0.91 | -2.82 | -76.22% | 20 | 263 | 27.12% |
| CAT240517C00365000 | 2024-04-30 2:59PM EDT | 365.00 | 0.68 | 0.66 | 0.75 | -2.47 | -78.41% | 25 | 378 | 27.48% |
| CAT240517C00367500 | 2024-04-30 11:08AM EDT | 367.50 | 0.79 | 0.53 | 0.59 | -1.44 | -64.57% | 15 | 95 | 27.54% |
| CAT240517C00370000 | 2024-04-30 3:30PM EDT | 370.00 | 0.51 | 0.40 | 0.46 | -1.44 | -73.85% | 60 | 1,697 | 27.59% |
| CAT240517C00372500 | 2024-04-30 3:35PM EDT | 372.50 | 0.36 | 0.15 | 0.36 | -1.17 | -76.47% | 21 | 38 | 27.69% |
| CAT240517C00375000 | 2024-04-30 12:21PM EDT | 375.00 | 0.27 | 0.10 | 0.48 | -0.95 | -77.87% | 15 | 158 | 30.71% |
| CAT240517C00377500 | 2024-04-29 12:33PM EDT | 377.50 | 0.85 | 0.04 | 0.33 | 0.00 | - | 2 | 20 | 29.93% |
| CAT240517C00380000 | 2024-04-30 2:51PM EDT | 380.00 | 0.21 | 0.09 | 0.35 | -0.64 | -75.29% | 17 | 6,931 | 31.59% |
| CAT240517C00385000 | 2024-04-29 2:52PM EDT | 385.00 | 0.25 | 0.01 | 0.31 | -0.31 | -55.36% | 13 | 110 | 33.50% |
| CAT240517C00390000 | 2024-04-30 3:31PM EDT | 390.00 | 0.32 | 0.08 | 0.31 | -0.02 | -5.88% | 43 | 1,296 | 35.99% |
| CAT240517C00395000 | 2024-04-29 1:55PM EDT | 395.00 | 0.29 | 0.01 | 0.35 | 0.00 | - | 6 | 20 | 39.23% |
| CAT240517C00400000 | 2024-04-30 2:57PM EDT | 400.00 | 0.06 | 0.05 | 0.26 | -0.23 | -79.31% | 8 | 753 | 39.75% |
| CAT240517C00405000 | 2024-04-30 12:34PM EDT | 405.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 1 | 13 | 36.82% |
| CAT240517C00410000 | 2024-04-30 3:33PM EDT | 410.00 | 0.07 | 0.01 | 0.05 | -0.67 | -90.54% | 16 | 4,238 | 35.74% |
| CAT240517C00415000 | 2024-04-26 1:06PM EDT | 415.00 | 0.09 | 0.01 | 0.37 | 0.00 | - | 61 | 11 | 49.07% |
| CAT240517C00420000 | 2024-04-30 2:34PM EDT | 420.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 141 | 511 | 40.23% |
| CAT240517C00425000 | 2024-04-29 1:55PM EDT | 425.00 | 0.16 | 0.01 | 0.04 | 0.00 | - | 6 | 6 | 40.23% |
| CAT240517C00430000 | 2024-04-29 3:58PM EDT | 430.00 | 0.04 | 0.01 | 0.15 | -0.01 | -20.00% | 1 | 145 | 49.02% |
| CAT240517C00435000 | 2024-04-23 2:59PM EDT | 435.00 | 0.34 | 0.01 | 0.08 | 0.00 | - | - | 13 | 47.17% |
| CAT240517C00440000 | 2024-04-26 9:30AM EDT | 440.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 1 | 166 | 46.48% |
| CAT240517C00450000 | 2024-04-29 3:43PM EDT | 450.00 | 0.15 | 0.01 | 0.33 | 0.00 | - | 11 | 109 | 57.42% |
| CAT240517C00460000 | 2024-04-04 12:03PM EDT | 460.00 | 0.40 | 0.01 | 0.04 | 0.00 | - | 10 | 11 | 51.95% |
| CAT240517C00470000 | 2024-03-11 12:12PM EDT | 470.00 | 0.10 | 0.02 | 1.38 | 0.00 | - | 20 | 20 | 79.00% |
| CAT240517C00480000 | 2024-04-25 10:50AM EDT | 480.00 | 0.09 | 0.01 | 0.03 | 0.00 | - | 18 | 21 | 54.69% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517P00120000 | 2024-03-22 1:30PM EDT | 120.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 2 | 10 | 217.68% |
| CAT240517P00125000 | 2024-04-08 9:30AM EDT | 125.00 | 0.36 | 0.00 | 0.28 | 0.00 | - | 2 | 15 | 175.00% |
| CAT240517P00130000 | 2023-12-13 1:27PM EDT | 130.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 151.17% |
| CAT240517P00135000 | 2023-12-13 10:44AM EDT | 135.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 2 | 18 | 158.59% |
| CAT240517P00140000 | 2024-03-26 2:43PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 90 | 121.88% |
| CAT240517P00145000 | 2024-01-17 12:45PM EDT | 145.00 | 0.12 | 0.00 | 0.07 | 0.00 | - | 2 | 54 | 130.47% |
| CAT240517P00150000 | 2024-01-17 12:46PM EDT | 150.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 34 | 139.06% |
| CAT240517P00155000 | 2024-02-26 10:30AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| CAT240517P00160000 | 2024-02-13 3:09PM EDT | 160.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 163 | 151.07% |
| CAT240517P00165000 | 2024-01-17 1:51PM EDT | 165.00 | 0.15 | 0.00 | 0.21 | 0.00 | - | 2 | 516 | 124.22% |
| CAT240517P00170000 | 2024-01-25 4:14PM EDT | 170.00 | 0.11 | 0.01 | 0.36 | 0.00 | - | 2 | 55 | 127.34% |
| CAT240517P00175000 | 2024-02-09 10:42AM EDT | 175.00 | 0.06 | 0.01 | 0.35 | 0.00 | - | 1 | 71 | 121.97% |
| CAT240517P00180000 | 2024-04-05 11:53AM EDT | 180.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 152 | 129.00% |
| CAT240517P00185000 | 2024-02-12 2:04PM EDT | 185.00 | 0.09 | 0.01 | 1.30 | 0.00 | - | 1 | 86 | 134.67% |
| CAT240517P00190000 | 2024-02-15 4:42PM EDT | 190.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 190 | 118.75% |
| CAT240517P00195000 | 2024-04-26 3:28PM EDT | 195.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 10 | 85 | 93.95% |
| CAT240517P00200000 | 2024-03-19 2:28PM EDT | 200.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 289 | 70.31% |
| CAT240517P00210000 | 2024-04-26 10:08AM EDT | 210.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 5 | 462 | 76.17% |
| CAT240517P00220000 | 2024-04-30 1:04PM EDT | 220.00 | 0.07 | 0.01 | 0.13 | 0.00 | - | 3 | 1,961 | 73.44% |
| CAT240517P00230000 | 2024-04-25 3:56PM EDT | 230.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 1 | 1,172 | 67.29% |
| CAT240517P00240000 | 2024-04-25 12:32PM EDT | 240.00 | 0.10 | 0.01 | 0.00 | 0.00 | - | 5 | 1,458 | 25.00% |
| CAT240517P00250000 | 2024-04-26 3:24PM EDT | 250.00 | 0.05 | 0.01 | 0.40 | 0.00 | - | 1 | 501 | 60.50% |
| CAT240517P00260000 | 2024-04-26 2:58PM EDT | 260.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 2 | 781 | 47.07% |
| CAT240517P00270000 | 2024-04-29 10:36AM EDT | 270.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 6 | 931 | 41.41% |
| CAT240517P00275000 | 2024-04-24 1:26PM EDT | 275.00 | 0.22 | 0.01 | 0.11 | 0.00 | - | - | 76 | 39.26% |
| CAT240517P00280000 | 2024-04-29 3:06PM EDT | 280.00 | 0.07 | 0.02 | 0.12 | 0.00 | - | 29 | 758 | 36.52% |
| CAT240517P00290000 | 2024-04-30 1:38PM EDT | 290.00 | 0.17 | 0.10 | 0.23 | +0.06 | +54.55% | 12 | 692 | 33.30% |
| CAT240517P00295000 | 2024-04-26 3:06PM EDT | 295.00 | 0.12 | 0.08 | 0.53 | 0.00 | - | 1 | 31 | 34.94% |
| CAT240517P00300000 | 2024-04-30 1:32PM EDT | 300.00 | 0.36 | 0.31 | 0.55 | +0.20 | +125.00% | 38 | 2,973 | 31.40% |
| CAT240517P00305000 | 2024-04-30 2:50PM EDT | 305.00 | 0.64 | 0.61 | 0.70 | +0.24 | +60.00% | 26 | 57 | 29.16% |
| CAT240517P00310000 | 2024-04-30 3:37PM EDT | 310.00 | 1.12 | 0.81 | 1.11 | +0.78 | +229.41% | 80 | 4,962 | 28.47% |
| CAT240517P00315000 | 2024-04-30 3:31PM EDT | 315.00 | 1.70 | 1.61 | 1.75 | +1.19 | +233.33% | 393 | 425 | 27.97% |
| CAT240517P00320000 | 2024-04-30 3:29PM EDT | 320.00 | 2.61 | 2.41 | 2.65 | +1.89 | +262.50% | 162 | 3,314 | 27.36% |
| CAT240517P00325000 | 2024-04-30 3:31PM EDT | 325.00 | 3.90 | 3.75 | 3.95 | +2.69 | +222.31% | 108 | 154 | 26.97% |
| CAT240517P00330000 | 2024-04-30 3:29PM EDT | 330.00 | 5.53 | 5.35 | 5.65 | +3.75 | +210.67% | 139 | 1,879 | 26.45% |
| CAT240517P00332500 | 2024-04-30 3:19PM EDT | 332.50 | 6.75 | 6.40 | 6.65 | +4.38 | +184.81% | 138 | 76 | 26.11% |
| CAT240517P00335000 | 2024-04-30 3:01PM EDT | 335.00 | 7.38 | 7.55 | 7.80 | +4.70 | +175.37% | 482 | 434 | 25.84% |
| CAT240517P00337500 | 2024-04-30 2:10PM EDT | 337.50 | 7.85 | 8.85 | 9.10 | +4.70 | +149.21% | 42 | 74 | 25.65% |
| CAT240517P00340000 | 2024-04-30 3:30PM EDT | 340.00 | 10.53 | 10.30 | 10.50 | +6.66 | +172.09% | 176 | 2,051 | 25.35% |
| CAT240517P00342500 | 2024-04-30 1:02PM EDT | 342.50 | 11.05 | 11.75 | 12.15 | +6.40 | +137.63% | 32 | 34 | 25.50% |
| CAT240517P00345000 | 2024-04-30 3:30PM EDT | 345.00 | 13.65 | 13.55 | 13.90 | +7.94 | +139.05% | 23 | 101 | 25.59% |
| CAT240517P00347500 | 2024-04-30 12:16PM EDT | 347.50 | 13.75 | 15.35 | 15.70 | +7.46 | +118.60% | 17 | 74 | 25.44% |
| CAT240517P00350000 | 2024-04-30 3:32PM EDT | 350.00 | 17.20 | 16.70 | 17.65 | +9.30 | +117.72% | 53 | 1,492 | 25.51% |
| CAT240517P00352500 | 2024-04-30 12:12PM EDT | 352.50 | 17.25 | 19.15 | 21.40 | +8.65 | +100.58% | 17 | 84 | 33.30% |
| CAT240517P00355000 | 2024-04-30 2:50PM EDT | 355.00 | 21.10 | 19.80 | 21.90 | +9.36 | +79.73% | 10 | 69 | 26.17% |
| CAT240517P00357500 | 2024-04-29 10:45AM EDT | 357.50 | 13.95 | 22.90 | 23.95 | 0.00 | - | 2 | 47 | 25.46% |
| CAT240517P00360000 | 2024-04-30 3:27PM EDT | 360.00 | 26.53 | 25.35 | 26.35 | +13.18 | +98.73% | 13 | 2,840 | 26.64% |
| CAT240517P00362500 | 2024-04-30 11:23AM EDT | 362.50 | 24.18 | 27.75 | 30.00 | +4.43 | +22.43% | 5 | 60 | 35.46% |
| CAT240517P00365000 | 2024-04-30 11:46AM EDT | 365.00 | 27.52 | 29.85 | 32.45 | +6.27 | +29.51% | 1 | 53 | 37.13% |
| CAT240517P00367500 | 2024-04-25 10:02AM EDT | 367.50 | 33.68 | 32.35 | 34.80 | 0.00 | - | - | 35 | 38.17% |
| CAT240517P00370000 | 2024-04-30 3:27PM EDT | 370.00 | 36.13 | 34.70 | 37.40 | +15.39 | +74.20% | 11 | 883 | 40.61% |
| CAT240517P00372500 | 2024-04-29 11:02AM EDT | 372.50 | 25.50 | 37.25 | 39.55 | 0.00 | - | 3 | 19 | 40.23% |
| CAT240517P00375000 | 2024-04-26 10:48AM EDT | 375.00 | 31.70 | 39.30 | 42.35 | 0.00 | - | 3 | 6 | 43.92% |
| CAT240517P00377500 | 2024-04-22 3:34PM EDT | 377.50 | 23.70 | 41.50 | 44.65 | 0.00 | - | - | 1 | 44.36% |
| CAT240517P00380000 | 2024-04-30 3:06PM EDT | 380.00 | 45.42 | 44.20 | 47.40 | +10.02 | +28.31% | 2 | 304 | 47.72% |
| CAT240517P00385000 | 2024-04-24 9:57AM EDT | 385.00 | 23.85 | 49.50 | 52.35 | 0.00 | - | - | 0 | 50.76% |
| CAT240517P00390000 | 2024-04-26 2:34PM EDT | 390.00 | 44.45 | 54.00 | 57.25 | 0.00 | - | 86 | 1 | 53.30% |
| CAT240517P00395000 | 2024-04-25 9:36AM EDT | 395.00 | 59.09 | 59.75 | 62.20 | 0.00 | - | - | 0 | 56.07% |
| CAT240517P00400000 | 2024-04-26 2:34PM EDT | 400.00 | 54.45 | 64.20 | 66.60 | 0.00 | - | 101 | 51 | 54.04% |
| CAT240517P00410000 | 2024-04-25 3:51PM EDT | 410.00 | 70.37 | 74.00 | 77.25 | 0.00 | - | 4 | 0 | 65.38% |
| CAT240517P00420000 | 2024-04-25 3:51PM EDT | 420.00 | 80.38 | 84.35 | 86.95 | 0.00 | - | 4 | 0 | 51.56% |
| CAT240517P00445000 | 2024-04-25 9:36AM EDT | 445.00 | 109.30 | 109.35 | 112.30 | 0.00 | - | - | 0 | 65.97% |
