Deutsche Märkte öffnen in 2 Stunden 7 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.550,11 +692,75 (+1,18%) CMC Crypto 200
1.329,84 +52,86 (+4,14%) 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:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240719C00220000 | 2024-04-09 10:08AM EDT | 220.00 | 155.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240719C00240000 | 2024-04-05 10:30AM EDT | 240.00 | 138.07 | 97.65 | 101.45 | 0.00 | - | 1 | 1 | 54.83% |
| CAT240719C00250000 | 2024-04-25 11:06AM EDT | 250.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| CAT240719C00270000 | 2024-04-18 3:29PM EDT | 270.00 | 90.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240719C00280000 | 2024-04-29 11:42AM EDT | 280.00 | 73.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240719C00290000 | 2024-04-29 3:16PM EDT | 290.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240719C00300000 | 2024-05-03 2:09PM EDT | 300.00 | 43.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT240719C00310000 | 2024-05-02 12:16PM EDT | 310.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAT240719C00320000 | 2024-05-03 10:49AM EDT | 320.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240719C00330000 | 2024-05-03 12:00PM EDT | 330.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CAT240719C00340000 | 2024-05-03 12:47PM EDT | 340.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.39% |
| CAT240719C00350000 | 2024-05-03 3:43PM EDT | 350.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| CAT240719C00360000 | 2024-05-03 3:12PM EDT | 360.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| CAT240719C00370000 | 2024-05-03 12:20PM EDT | 370.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CAT240719C00380000 | 2024-05-03 12:26PM EDT | 380.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| CAT240719C00390000 | 2024-05-03 3:17PM EDT | 390.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CAT240719C00400000 | 2024-05-03 12:13PM EDT | 400.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAT240719C00410000 | 2024-05-03 12:26PM EDT | 410.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAT240719C00420000 | 2024-04-25 3:00PM EDT | 420.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| CAT240719C00430000 | 2024-04-30 9:49AM EDT | 430.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CAT240719C00440000 | 2024-04-30 1:20PM EDT | 440.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT240719C00450000 | 2024-04-30 9:32AM EDT | 450.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT240719C00460000 | 2024-04-30 1:17PM EDT | 460.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT240719C00470000 | 2024-04-25 9:32AM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240719C00480000 | 2024-04-05 3:47PM EDT | 480.00 | 1.35 | 0.00 | 1.15 | 0.00 | - | 29 | 21 | 43.60% |
| CAT240719C00500000 | 2024-04-08 2:23PM EDT | 500.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CAT240719C00520000 | 2024-04-08 12:31PM EDT | 520.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240719P00230000 | 2024-05-03 3:09PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT240719P00240000 | 2024-04-22 10:19AM EDT | 240.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT240719P00250000 | 2024-04-03 1:58PM EDT | 250.00 | 0.35 | 0.03 | 0.75 | 0.00 | - | 2 | 0 | 37.13% |
| CAT240719P00260000 | 2024-04-25 11:31AM EDT | 260.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240719P00270000 | 2024-05-03 10:18AM EDT | 270.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CAT240719P00280000 | 2024-05-02 1:03PM EDT | 280.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| CAT240719P00290000 | 2024-05-03 3:09PM EDT | 290.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CAT240719P00300000 | 2024-05-03 2:56PM EDT | 300.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| CAT240719P00310000 | 2024-05-03 2:56PM EDT | 310.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CAT240719P00320000 | 2024-05-03 2:11PM EDT | 320.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| CAT240719P00330000 | 2024-05-03 2:47PM EDT | 330.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.78% |
| CAT240719P00340000 | 2024-05-03 2:04PM EDT | 340.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| CAT240719P00350000 | 2024-05-03 11:56AM EDT | 350.00 | 19.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT240719P00360000 | 2024-05-03 10:49AM EDT | 360.00 | 27.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240719P00370000 | 2024-05-01 2:40PM EDT | 370.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240719P00380000 | 2024-04-24 3:32PM EDT | 380.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT240719P00390000 | 2024-04-26 10:02AM EDT | 390.00 | 45.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240719P00400000 | 2024-04-25 9:31AM EDT | 400.00 | 65.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240719P00420000 | 2024-04-23 10:31AM EDT | 420.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
