Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.063,64 +160,35 (+0,42%) Gold
2.312,30 +1,30 (+0,06%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
55.093,64 +1.888,02 (+3,55%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:00PM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240524C00260000 | 2024-04-18 12:01PM EDT | 260.00 | 102.63 | 71.80 | 75.20 | 0.00 | - | - | 2 | 67.29% |
| CAT240524C00270000 | 2024-04-26 1:18PM EDT | 270.00 | 75.50 | 61.80 | 65.25 | 0.00 | - | 2 | 0 | 59.55% |
| CAT240524C00280000 | 2024-04-25 2:55PM EDT | 280.00 | 60.80 | 52.50 | 55.35 | 0.00 | - | 1 | 1 | 52.25% |
| CAT240524C00295000 | 2024-04-09 10:51AM EDT | 295.00 | 72.74 | 37.70 | 40.65 | 0.00 | - | - | 1 | 42.03% |
| CAT240524C00300000 | 2024-04-25 9:56AM EDT | 300.00 | 35.80 | 33.10 | 35.85 | 0.00 | - | 4 | 2 | 39.01% |
| CAT240524C00315000 | 2024-05-02 11:41AM EDT | 315.00 | 21.50 | 20.45 | 22.40 | -23.25 | -51.96% | 2 | 15 | 32.47% |
| CAT240524C00330000 | 2024-05-02 10:12AM EDT | 330.00 | 8.63 | 10.15 | 10.60 | -1.34 | -13.44% | 1 | 55 | 26.01% |
| CAT240524C00335000 | 2024-05-02 11:18AM EDT | 335.00 | 7.60 | 7.45 | 7.95 | -0.68 | -8.21% | 15 | 7 | 25.69% |
| CAT240524C00340000 | 2024-05-02 12:36PM EDT | 340.00 | 5.20 | 5.30 | 5.50 | -1.53 | -22.73% | 8 | 140 | 24.56% |
| CAT240524C00345000 | 2024-05-02 10:59AM EDT | 345.00 | 3.70 | 3.70 | 3.90 | -0.35 | -8.64% | 3 | 23 | 24.65% |
| CAT240524C00350000 | 2024-05-02 12:42PM EDT | 350.00 | 2.50 | 2.45 | 2.66 | -1.50 | -37.50% | 5 | 76 | 24.62% |
| CAT240524C00355000 | 2024-04-30 2:50PM EDT | 355.00 | 1.41 | 1.55 | 1.94 | -1.09 | -43.60% | 3 | 37 | 25.46% |
| CAT240524C00360000 | 2024-05-02 9:30AM EDT | 360.00 | 1.20 | 0.87 | 1.34 | +0.01 | +0.84% | 5 | 379 | 25.86% |
| CAT240524C00365000 | 2024-05-02 10:01AM EDT | 365.00 | 0.67 | 0.36 | 0.75 | -0.63 | -48.46% | 1 | 46 | 25.00% |
| CAT240524C00370000 | 2024-05-02 10:05AM EDT | 370.00 | 0.28 | 0.35 | 0.50 | -0.23 | -45.10% | 5 | 51 | 25.44% |
| CAT240524C00375000 | 2024-05-02 9:55AM EDT | 375.00 | 0.29 | 0.14 | 0.53 | -0.26 | -47.27% | 1 | 62 | 28.35% |
| CAT240524C00380000 | 2024-04-30 10:28AM EDT | 380.00 | 0.57 | 0.02 | 0.75 | 0.00 | - | 1 | 90 | 33.13% |
| CAT240524C00385000 | 2024-04-30 1:59PM EDT | 385.00 | 0.28 | 0.02 | 0.75 | 0.00 | - | 1 | 15 | 35.68% |
| CAT240524C00390000 | 2024-04-30 9:30AM EDT | 390.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| CAT240524C00395000 | 2024-04-25 2:37PM EDT | 395.00 | 0.56 | 0.01 | 0.75 | 0.00 | - | 1 | 5 | 40.58% |
| CAT240524C00400000 | 2024-04-29 3:43PM EDT | 400.00 | 0.41 | 0.01 | 0.75 | 0.00 | - | 4 | 56 | 42.92% |
| CAT240524C00405000 | 2024-04-24 12:31PM EDT | 405.00 | 1.95 | 0.05 | 0.74 | 0.00 | - | 1 | 13 | 45.12% |
| CAT240524C00410000 | 2024-04-26 1:32PM EDT | 410.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| CAT240524C00415000 | 2024-04-23 3:13PM EDT | 415.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| CAT240524C00420000 | 2024-04-08 3:48PM EDT | 420.00 | 2.54 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 51.81% |
| CAT240524C00430000 | 2024-04-05 2:55PM EDT | 430.00 | 1.72 | 0.00 | 0.89 | 0.00 | - | 2 | 2 | 51.22% |
| CAT240524C00435000 | 2024-04-22 2:47PM EDT | 435.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 43.36% |
| CAT240524C00445000 | 2024-04-30 3:01PM EDT | 445.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 45.90% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240524P00270000 | 2024-05-02 9:30AM EDT | 270.00 | 0.73 | 0.02 | 0.33 | +0.48 | +192.00% | 9 | 2 | 43.56% |
| CAT240524P00290000 | 2024-04-29 2:29PM EDT | 290.00 | 0.07 | 0.08 | 0.75 | 0.00 | - | 1 | 2 | 36.21% |
| CAT240524P00300000 | 2024-05-01 12:35PM EDT | 300.00 | 0.80 | 0.52 | 0.66 | 0.00 | - | 1 | 32 | 28.27% |
| CAT240524P00305000 | 2024-05-02 11:16AM EDT | 305.00 | 1.04 | 0.84 | 0.97 | +0.39 | +60.00% | 1 | 39 | 27.28% |
| CAT240524P00310000 | 2024-05-02 11:16AM EDT | 310.00 | 1.37 | 1.28 | 1.44 | -0.17 | -11.04% | 3 | 41 | 26.44% |
| CAT240524P00315000 | 2024-05-02 10:02AM EDT | 315.00 | 2.38 | 1.90 | 2.16 | -0.29 | -10.86% | 1 | 361 | 25.84% |
| CAT240524P00320000 | 2024-05-02 12:23PM EDT | 320.00 | 3.17 | 2.65 | 3.20 | -0.73 | -18.72% | 10 | 56 | 25.39% |
| CAT240524P00325000 | 2024-05-02 10:24AM EDT | 325.00 | 5.25 | 4.50 | 4.65 | -0.17 | -3.14% | 13 | 388 | 25.09% |
| CAT240524P00330000 | 2024-05-02 12:23PM EDT | 330.00 | 6.42 | 6.30 | 6.50 | -1.08 | -14.40% | 5 | 610 | 24.69% |
| CAT240524P00335000 | 2024-05-02 11:34AM EDT | 335.00 | 8.65 | 8.35 | 8.85 | -1.40 | -13.93% | 10 | 53 | 24.40% |
| CAT240524P00340000 | 2024-05-02 12:10PM EDT | 340.00 | 11.16 | 11.25 | 11.65 | -1.27 | -10.22% | 7 | 48 | 23.99% |
| CAT240524P00345000 | 2024-05-02 11:20AM EDT | 345.00 | 14.75 | 13.70 | 15.25 | -1.08 | -6.82% | 1 | 56 | 24.71% |
| CAT240524P00350000 | 2024-05-01 1:52PM EDT | 350.00 | 19.00 | 18.40 | 19.05 | -0.20 | -1.04% | 4 | 89 | 24.84% |
| CAT240524P00355000 | 2024-05-02 12:19PM EDT | 355.00 | 23.16 | 22.60 | 24.65 | +3.31 | +16.68% | 2 | 38 | 31.31% |
| CAT240524P00360000 | 2024-05-02 9:35AM EDT | 360.00 | 25.35 | 26.60 | 28.85 | -1.20 | -4.52% | 3 | 77 | 31.77% |
| CAT240524P00365000 | 2024-05-02 12:19PM EDT | 365.00 | 32.43 | 30.95 | 34.20 | +0.43 | +1.34% | 2 | 17 | 36.96% |
| CAT240524P00370000 | 2024-05-01 9:59AM EDT | 370.00 | 36.05 | 35.75 | 39.30 | 0.00 | - | 2 | 0 | 40.91% |
| CAT240524P00375000 | 2024-04-16 10:28AM EDT | 375.00 | 24.40 | 40.85 | 44.00 | 0.00 | - | 4 | 0 | 42.77% |
| CAT240524P00380000 | 2024-04-09 10:06AM EDT | 380.00 | 18.50 | 45.95 | 48.50 | 0.00 | - | 1 | 0 | 43.19% |
| CAT240524P00385000 | 2024-04-29 12:44PM EDT | 385.00 | 35.25 | 50.70 | 53.85 | 0.00 | - | 1 | 0 | 48.20% |
| CAT240524P00390000 | 2024-04-19 11:50AM EDT | 390.00 | 36.92 | 55.80 | 59.05 | 0.00 | - | 1 | 0 | 52.30% |
| CAT240524P00400000 | 2024-04-19 11:57AM EDT | 400.00 | 46.38 | 65.85 | 69.05 | 0.00 | - | 15 | 0 | 58.03% |
