Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,42 (-0,34%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
57.959,51 +785,72 (+1,37%) CMC Crypto 200
1.343,88 +43,78 (+3,37%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Caterpillar Inc. (CAT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 120.00 | 0.20 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 125.00 | 0.36 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 130.00 | 0.14 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 135.00 | 0.14 | 0.00 | - | 2 | 18 |
| - | - | - | - | - | 140.00 | 0.01 | 0.00 | - | 5 | 90 |
| - | - | - | - | - | 145.00 | 0.12 | 0.00 | - | 2 | 54 |
| 207.70 | 0.00 | - | 2 | 0 | 150.00 | 0.13 | 0.00 | - | 2 | 34 |
| - | - | - | - | - | 155.00 | 0.01 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 160.00 | 0.10 | 0.00 | - | 1 | 164 |
| - | - | - | - | - | 165.00 | 0.15 | 0.00 | - | 2 | 516 |
| 186.75 | 0.00 | - | 5 | 0 | 170.00 | 0.11 | 0.00 | - | 2 | 55 |
| 80.82 | 0.00 | - | 1 | 2 | 175.00 | 0.06 | 0.00 | - | 1 | 71 |
| 177.10 | 0.00 | - | 40 | 0 | 180.00 | 0.02 | 0.00 | - | 1 | 152 |
| 75.19 | 0.00 | - | 1 | 1 | 185.00 | 0.09 | 0.00 | - | 1 | 86 |
| 68.90 | 0.00 | - | 1 | 1 | 190.00 | 0.03 | 0.00 | - | 1 | 190 |
| 161.65 | 0.00 | - | 5 | 0 | 195.00 | 0.01 | 0.00 | - | 20 | 90 |
| 135.10 | 0.00 | - | 14 | 12 | 200.00 | 0.05 | 0.00 | - | 3 | 289 |
| 148.40 | 0.00 | - | 2,890 | 1 | 210.00 | 0.01 | 0.00 | - | 5 | 466 |
| 115.63 | 0.00 | - | 1 | 2 | 220.00 | 0.03 | 0.00 | - | 1 | 1,971 |
| 110.68 | 0.00 | - | 1 | 2 | 230.00 | 0.09 | 0.00 | - | 11 | 1,198 |
| 97.84 | 0.00 | - | 1 | 2 | 240.00 | 0.01 | -0.01 | -50.00% | 15 | 1,439 |
| 83.66 | 0.00 | - | 2 | 6 | 250.00 | 0.03 | 0.00 | - | 5 | 501 |
| 98.46 | 0.00 | - | 2 | 82 | 260.00 | 0.03 | -0.01 | -25.00% | 7 | 985 |
| - | - | - | - | - | 265.00 | 0.03 | +0.03 | - | - | 10 |
| 77.75 | 0.00 | - | 7 | 211 | 270.00 | 0.04 | 0.00 | - | 42 | 941 |
| 62.49 | 0.00 | - | 1 | 2 | 275.00 | 0.22 | 0.00 | - | - | 76 |
| 67.77 | 0.00 | - | 7 | 770 | 280.00 | 0.06 | +0.02 | +50.00% | 3 | 784 |
| 66.99 | +66.99 | - | 1 | 0 | 285.00 | 0.11 | 0.00 | - | - | 3 |
| 57.00 | 0.00 | - | 2 | 5,193 | 290.00 | 0.08 | -0.03 | -27.27% | 4 | 676 |
| - | - | - | - | - | 295.00 | 0.08 | 0.00 | - | 20 | 31 |
| 47.95 | 0.00 | - | 3 | 1,559 | 300.00 | 0.04 | -0.06 | -60.00% | 43 | 2,962 |
| 31.85 | 0.00 | - | - | 1 | 305.00 | 0.27 | +0.14 | +107.69% | 3 | 97 |
| 42.78 | +4.81 | +12.67% | 1 | 567 | 310.00 | 0.07 | -0.04 | -36.36% | 95 | 4,956 |
| 32.89 | 0.00 | - | 1 | 7 | 315.00 | 0.08 | -0.04 | -33.33% | 17 | 821 |
| - | - | - | - | - | 317.50 | 0.28 | +0.28 | - | - | 9 |
| 32.00 | +6.15 | +23.79% | 11 | 1,021 | 320.00 | 0.12 | -0.11 | -47.83% | 176 | 2,731 |
| - | - | - | - | - | 322.50 | 0.40 | +0.40 | - | - | 47 |
| 21.33 | 0.00 | - | 10 | 44 | 325.00 | 0.19 | -0.22 | -53.66% | 57 | 273 |
| - | - | - | - | - | 327.50 | 0.21 | +0.21 | - | 5 | 34 |
| 22.80 | +6.00 | +35.71% | 56 | 1,358 | 330.00 | 0.36 | -0.47 | -56.63% | 819 | 3,077 |
| 10.80 | 0.00 | - | 3 | 111 | 332.50 | 0.39 | -0.69 | -63.89% | 115 | 332 |
| 17.20 | +6.90 | +66.99% | 1 | 255 | 335.00 | 0.60 | -1.05 | -63.64% | 157 | 609 |
| 15.20 | +4.68 | +44.49% | 32 | 308 | 337.50 | 0.75 | -1.31 | -63.59% | 40 | 532 |
| 14.10 | +5.60 | +65.88% | 66 | 862 | 340.00 | 1.14 | -1.69 | -59.72% | 371 | 2,065 |
| 11.75 | +4.94 | +72.54% | 146 | 272 | 342.50 | 1.60 | -1.90 | -54.29% | 52 | 93 |
| 9.90 | +4.51 | +83.67% | 343 | 273 | 345.00 | 2.32 | -2.43 | -51.16% | 140 | 161 |
| 8.25 | +3.70 | +81.32% | 63 | 627 | 347.50 | 3.00 | -3.05 | -50.41% | 78 | 93 |
| 6.00 | +2.80 | +87.50% | 645 | 2,274 | 350.00 | 3.82 | -3.63 | -48.72% | 214 | 1,530 |
| 4.89 | +2.30 | +88.80% | 686 | 391 | 352.50 | 4.80 | -4.18 | -46.55% | 38 | 68 |
| 3.45 | +1.54 | +80.63% | 803 | 310 | 355.00 | 6.35 | -4.65 | -42.27% | 10 | 45 |
| 2.95 | +1.49 | +102.05% | 198 | 217 | 357.50 | 7.60 | -14.56 | -65.70% | 2 | 32 |
| 2.00 | +1.04 | +108.33% | 483 | 1,605 | 360.00 | 10.12 | -4.53 | -30.92% | 9 | 1,866 |
| 1.48 | +0.88 | +146.67% | 220 | 311 | 362.50 | 18.66 | 0.00 | - | 5 | 55 |
| 1.00 | +0.53 | +112.77% | 215 | 508 | 365.00 | 19.50 | 0.00 | - | 3 | 24 |
| 0.76 | +0.40 | +111.11% | 78 | 177 | 367.50 | 33.87 | 0.00 | - | 1 | 30 |
| 0.59 | +0.33 | +126.92% | 190 | 1,638 | 370.00 | 18.65 | -7.32 | -28.19% | 81 | 452 |
| 0.41 | +0.11 | +36.67% | 204 | 49 | 372.50 | 30.50 | 0.00 | - | 3 | 0 |
| 0.29 | +0.09 | +45.00% | 2 | 162 | 375.00 | 42.09 | 0.00 | - | 6 | 0 |
| 0.10 | 0.00 | - | 4 | 22 | 377.50 | 23.70 | 0.00 | - | - | 0 |
| 0.18 | 0.00 | - | 166 | 6,978 | 380.00 | 28.20 | -7.50 | -21.01% | 150 | 81 |
| 0.08 | 0.00 | - | 3 | 116 | 385.00 | 23.85 | 0.00 | - | - | 0 |
| 0.08 | -0.03 | -27.27% | 5 | 1,345 | 390.00 | 37.70 | -20.57 | -35.30% | 1 | 1 |
| 0.08 | 0.00 | - | 1 | 20 | 395.00 | 63.29 | 0.00 | - | 1 | 0 |
| 0.10 | +0.05 | +100.00% | 6 | 666 | 400.00 | 48.20 | -7.70 | -13.77% | 100 | 50 |
| 0.04 | -0.01 | -20.00% | 1 | 87 | 405.00 | 53.20 | +53.20 | - | 250 | 0 |
| 0.05 | +0.02 | +66.67% | 2 | 4,219 | 410.00 | 70.37 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 10 | 11 | 415.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 30 | 650 | 420.00 | 80.38 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 6 | 425.00 | - | - | - | - | - |
| 0.14 | +0.04 | +40.00% | 1 | 143 | 430.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 14 | 435.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 169 | 440.00 | - | - | - | - | - |
| - | - | - | - | - | 445.00 | 109.30 | 0.00 | - | - | 0 |
| 0.10 | +0.04 | +66.67% | 1 | 122 | 450.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 17 | 460.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 14 | 34 | 470.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 76 | 480.00 | - | - | - | - | - |
