Deutsche Märkte öffnen in 1 Stunde 15 Minute
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.625,95 +766,22 (+1,30%) CMC Crypto 200
1.337,11 +60,13 (+4,71%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Caterpillar Inc. (CAT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240531C00290000 | 2024-04-22 9:30AM EDT | 290.00 | 68.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240531C00300000 | 2024-04-23 2:03PM EDT | 300.00 | 66.78 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CAT240531C00310000 | 2024-04-16 9:36AM EDT | 310.00 | 55.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240531C00315000 | 2024-04-25 1:07PM EDT | 315.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CAT240531C00320000 | 2024-04-30 9:30AM EDT | 320.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240531C00325000 | 2024-04-26 9:34AM EDT | 325.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240531C00330000 | 2024-05-03 11:44AM EDT | 330.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CAT240531C00335000 | 2024-05-03 12:26PM EDT | 335.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CAT240531C00340000 | 2024-05-03 2:25PM EDT | 340.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| CAT240531C00345000 | 2024-05-03 3:58PM EDT | 345.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| CAT240531C00350000 | 2024-05-03 3:11PM EDT | 350.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| CAT240531C00355000 | 2024-05-03 12:48PM EDT | 355.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CAT240531C00360000 | 2024-05-03 11:24AM EDT | 360.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CAT240531C00365000 | 2024-05-03 3:08PM EDT | 365.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| CAT240531C00370000 | 2024-05-02 2:38PM EDT | 370.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CAT240531C00375000 | 2024-05-02 9:41AM EDT | 375.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CAT240531C00380000 | 2024-04-30 12:32PM EDT | 380.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CAT240531C00385000 | 2024-05-03 9:58AM EDT | 385.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CAT240531C00390000 | 2024-04-29 3:44PM EDT | 390.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CAT240531C00395000 | 2024-04-25 12:29PM EDT | 395.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CAT240531C00400000 | 2024-04-29 12:39PM EDT | 400.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240531C00405000 | 2024-04-24 11:26AM EDT | 405.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CAT240531C00410000 | 2024-04-25 9:31AM EDT | 410.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CAT240531C00415000 | 2024-04-29 10:27AM EDT | 415.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240531C00430000 | 2024-04-24 3:28PM EDT | 430.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CAT240531C00440000 | 2024-04-24 3:28PM EDT | 440.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CAT240531C00445000 | 2024-04-24 3:21PM EDT | 445.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240531P00265000 | 2024-05-03 12:09PM EDT | 265.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| CAT240531P00285000 | 2024-05-03 12:32PM EDT | 285.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CAT240531P00290000 | 2024-05-03 12:32PM EDT | 290.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CAT240531P00295000 | 2024-05-01 2:01PM EDT | 295.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CAT240531P00300000 | 2024-05-03 10:40AM EDT | 300.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240531P00305000 | 2024-05-03 3:57PM EDT | 305.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CAT240531P00310000 | 2024-05-03 12:32PM EDT | 310.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| CAT240531P00315000 | 2024-05-03 3:57PM EDT | 315.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| CAT240531P00320000 | 2024-05-03 11:50AM EDT | 320.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CAT240531P00325000 | 2024-05-03 11:32AM EDT | 325.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| CAT240531P00330000 | 2024-05-03 12:11PM EDT | 330.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| CAT240531P00335000 | 2024-05-02 3:52PM EDT | 335.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| CAT240531P00340000 | 2024-05-02 12:14PM EDT | 340.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CAT240531P00345000 | 2024-05-03 12:23PM EDT | 345.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240531P00350000 | 2024-05-02 9:43AM EDT | 350.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240531P00355000 | 2024-05-01 10:43AM EDT | 355.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CAT240531P00360000 | 2024-05-02 9:39AM EDT | 360.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240531P00365000 | 2024-04-29 3:07PM EDT | 365.00 | 19.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CAT240531P00370000 | 2024-04-30 2:56PM EDT | 370.00 | 35.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240531P00375000 | 2024-05-02 9:49AM EDT | 375.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240531P00380000 | 2024-04-16 10:40AM EDT | 380.00 | 28.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240531P00390000 | 2024-05-01 3:53PM EDT | 390.00 | 58.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240531P00395000 | 2024-05-01 3:53PM EDT | 395.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
