Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.094,38 -291,71 (-0,76%) Gold
2.309,10 -48,60 (-2,06%) EUR/USD
1,0681 -0,0044 (-0,41%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:23PM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240816C00150000 | 2024-01-18 1:32PM EDT | 150.00 | 130.65 | 172.35 | 175.30 | 0.00 | - | 2 | 2 | 0.00% |
| CAT240816C00155000 | 2024-04-25 9:36AM EDT | 155.00 | 182.25 | 181.65 | 185.05 | 0.00 | - | - | 1 | 79.08% |
| CAT240816C00180000 | 2024-01-26 1:27PM EDT | 180.00 | 124.27 | 145.00 | 148.50 | 0.00 | - | 2 | 5 | 0.00% |
| CAT240816C00190000 | 2024-01-08 10:44AM EDT | 190.00 | 100.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CAT240816C00195000 | 2024-01-05 1:39PM EDT | 195.00 | 97.70 | 122.60 | 125.80 | 0.00 | - | 2 | 1 | 0.00% |
| CAT240816C00200000 | 2024-04-19 3:17PM EDT | 200.00 | 156.20 | 137.70 | 141.05 | 0.00 | - | 4 | 20 | 62.52% |
| CAT240816C00210000 | 2024-04-09 10:01AM EDT | 210.00 | 165.75 | 127.80 | 130.90 | 0.00 | - | 1 | 4 | 57.46% |
| CAT240816C00220000 | 2024-03-13 2:29PM EDT | 220.00 | 125.27 | 145.75 | 149.40 | 0.00 | - | 2 | 11 | 128.03% |
| CAT240816C00230000 | 2024-03-27 2:28PM EDT | 230.00 | 134.70 | 114.40 | 118.00 | 0.00 | - | 2 | 13 | 71.22% |
| CAT240816C00240000 | 2024-04-19 11:01AM EDT | 240.00 | 122.02 | 98.15 | 101.50 | 0.00 | - | 1 | 24 | 51.95% |
| CAT240816C00250000 | 2024-04-03 9:39AM EDT | 250.00 | 123.01 | 88.60 | 91.90 | 0.00 | - | 2 | 24 | 48.38% |
| CAT240816C00260000 | 2024-04-25 10:13AM EDT | 260.00 | 81.90 | 79.50 | 82.70 | 0.00 | - | 1 | 12 | 45.83% |
| CAT240816C00270000 | 2024-04-25 10:06AM EDT | 270.00 | 71.86 | 69.95 | 72.90 | 0.00 | - | 1 | 64 | 41.53% |
| CAT240816C00280000 | 2024-04-29 3:59PM EDT | 280.00 | 74.95 | 60.75 | 64.10 | 0.00 | - | 2 | 105 | 39.45% |
| CAT240816C00290000 | 2024-04-18 3:14PM EDT | 290.00 | 73.90 | 52.75 | 54.65 | 0.00 | - | 1 | 35 | 35.65% |
| CAT240816C00300000 | 2024-04-26 10:17AM EDT | 300.00 | 52.71 | 44.80 | 45.75 | 0.00 | - | 3 | 125 | 32.67% |
| CAT240816C00310000 | 2024-04-25 10:26AM EDT | 310.00 | 39.85 | 37.20 | 38.15 | 0.00 | - | 4 | 150 | 31.40% |
| CAT240816C00320000 | 2024-04-25 1:42PM EDT | 320.00 | 34.37 | 30.30 | 31.40 | 0.00 | - | 1 | 176 | 30.60% |
| CAT240816C00330000 | 2024-04-26 9:38AM EDT | 330.00 | 28.24 | 24.35 | 25.00 | 0.00 | - | 6 | 3,355 | 29.39% |
| CAT240816C00340000 | 2024-04-30 11:51AM EDT | 340.00 | 19.65 | 19.15 | 19.45 | -5.76 | -22.67% | 21 | 553 | 28.40% |
| CAT240816C00350000 | 2024-04-30 12:02PM EDT | 350.00 | 15.05 | 14.75 | 15.00 | -6.85 | -31.28% | 11 | 1,394 | 27.91% |
| CAT240816C00360000 | 2024-04-30 11:35AM EDT | 360.00 | 11.68 | 10.95 | 11.25 | -4.67 | -28.56% | 13 | 873 | 27.37% |
| CAT240816C00370000 | 2024-04-30 11:56AM EDT | 370.00 | 8.30 | 8.10 | 8.30 | -3.95 | -32.24% | 8 | 624 | 27.00% |
| CAT240816C00380000 | 2024-04-30 11:33AM EDT | 380.00 | 6.20 | 5.75 | 6.00 | -3.50 | -36.08% | 9 | 369 | 26.69% |
| CAT240816C00390000 | 2024-04-26 2:28PM EDT | 390.00 | 5.95 | 4.05 | 4.30 | 0.00 | - | 56 | 188 | 26.52% |
| CAT240816C00400000 | 2024-04-29 9:58AM EDT | 400.00 | 4.40 | 2.82 | 3.05 | 0.00 | - | 5 | 236 | 26.44% |
| CAT240816C00410000 | 2024-04-29 10:07AM EDT | 410.00 | 2.64 | 1.97 | 2.11 | -0.61 | -18.77% | 20 | 148 | 26.30% |
| CAT240816C00420000 | 2024-04-29 12:18PM EDT | 420.00 | 2.49 | 1.31 | 1.45 | 0.00 | - | 219 | 455 | 26.23% |
| CAT240816C00430000 | 2024-04-25 2:33PM EDT | 430.00 | 1.35 | 0.85 | 1.16 | 0.00 | - | 6 | 21 | 27.05% |
| CAT240816C00440000 | 2024-04-25 12:40PM EDT | 440.00 | 1.28 | 0.55 | 0.95 | 0.00 | - | 5 | 33 | 27.92% |
| CAT240816C00450000 | 2024-04-26 10:12AM EDT | 450.00 | 0.88 | 0.34 | 1.09 | 0.00 | - | 1 | 18 | 30.53% |
| CAT240816C00460000 | 2024-04-29 2:12PM EDT | 460.00 | 0.42 | 0.06 | 0.86 | 0.00 | - | 1 | 106 | 30.98% |
| CAT240816C00470000 | 2024-04-25 12:03PM EDT | 470.00 | 0.50 | 0.01 | 0.82 | 0.00 | - | 1 | 29 | 32.41% |
| CAT240816C00480000 | 2024-04-15 1:19PM EDT | 480.00 | 1.41 | 0.01 | 0.75 | 0.00 | - | 3 | 184 | 33.55% |
| CAT240816C00490000 | 2024-04-11 11:06AM EDT | 490.00 | 1.25 | 0.01 | 0.74 | 0.00 | - | 1 | 18 | 35.03% |
| CAT240816C00500000 | 2024-04-05 10:40AM EDT | 500.00 | 1.28 | 0.00 | 0.63 | 0.00 | - | 4 | 12 | 35.65% |
| CAT240816C00520000 | 2024-04-01 10:23AM EDT | 520.00 | 0.39 | 0.00 | 1.56 | 0.00 | - | 2 | 20 | 44.80% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240816P00145000 | 2024-01-24 2:44PM EDT | 145.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 2 | 20 | 62.99% |
| CAT240816P00150000 | 2024-02-14 4:48PM EDT | 150.00 | 0.11 | 0.00 | 1.08 | 0.00 | - | 2 | 20 | 70.29% |
| CAT240816P00155000 | 2024-02-14 4:47PM EDT | 155.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 2 | 16 | 64.84% |
| CAT240816P00160000 | 2024-02-23 2:43PM EDT | 160.00 | 0.09 | 0.00 | 2.20 | 0.00 | - | 2 | 14 | 73.02% |
| CAT240816P00165000 | 2024-03-18 2:47PM EDT | 165.00 | 0.10 | 0.01 | 0.53 | 0.00 | - | 2 | 22 | 56.93% |
| CAT240816P00170000 | 2024-03-12 9:52AM EDT | 170.00 | 0.13 | 0.02 | 0.35 | 0.00 | - | 2 | 19 | 52.20% |
| CAT240816P00175000 | 2024-03-15 10:28AM EDT | 175.00 | 0.13 | 0.05 | 0.37 | 0.00 | - | 2 | 25 | 50.98% |
| CAT240816P00180000 | 2024-03-28 10:46AM EDT | 180.00 | 0.10 | 0.00 | 0.58 | 0.00 | - | 2 | 20 | 51.03% |
| CAT240816P00185000 | 2024-04-25 1:11PM EDT | 185.00 | 0.10 | 0.01 | 0.30 | 0.00 | - | 2 | 52 | 49.22% |
| CAT240816P00190000 | 2024-03-28 10:47AM EDT | 190.00 | 0.12 | 0.02 | 0.75 | 0.00 | - | 2 | 11 | 54.20% |
| CAT240816P00195000 | 2024-04-22 3:52PM EDT | 195.00 | 0.20 | 0.06 | 0.41 | 0.00 | - | 142 | 68 | 47.36% |
| CAT240816P00200000 | 2024-04-24 11:03AM EDT | 200.00 | 0.21 | 0.01 | 1.21 | 0.00 | - | 1 | 129 | 54.29% |
| CAT240816P00210000 | 2024-04-23 1:00PM EDT | 210.00 | 0.19 | 0.01 | 1.66 | 0.00 | - | 29 | 103 | 53.10% |
| CAT240816P00220000 | 2024-04-23 9:44AM EDT | 220.00 | 0.44 | 0.01 | 0.34 | 0.00 | - | 2 | 64 | 36.91% |
| CAT240816P00230000 | 2024-04-23 9:44AM EDT | 230.00 | 0.57 | 0.01 | 0.45 | 0.00 | - | 2 | 66 | 34.94% |
| CAT240816P00240000 | 2024-04-25 11:42AM EDT | 240.00 | 0.60 | 0.18 | 0.88 | 0.00 | - | 5 | 106 | 35.41% |
| CAT240816P00250000 | 2024-04-25 3:49PM EDT | 250.00 | 0.80 | 0.27 | 0.95 | 0.00 | - | 2 | 173 | 32.28% |
| CAT240816P00260000 | 2024-04-25 3:09PM EDT | 260.00 | 1.29 | 0.54 | 1.28 | 0.00 | - | 11 | 117 | 30.55% |
| CAT240816P00270000 | 2024-04-30 11:09AM EDT | 270.00 | 1.75 | 1.71 | 1.82 | +0.35 | +25.00% | 4 | 161 | 29.25% |
| CAT240816P00280000 | 2024-04-30 10:56AM EDT | 280.00 | 2.27 | 2.61 | 2.78 | -0.43 | -15.93% | 11 | 196 | 28.62% |
| CAT240816P00290000 | 2024-04-30 12:01PM EDT | 290.00 | 3.95 | 3.90 | 4.15 | +1.32 | +50.19% | 1 | 3,545 | 28.06% |
| CAT240816P00300000 | 2024-04-30 11:19AM EDT | 300.00 | 5.40 | 5.65 | 6.20 | +1.70 | +45.95% | 2 | 1,438 | 27.87% |
| CAT240816P00310000 | 2024-04-30 9:34AM EDT | 310.00 | 6.55 | 7.80 | 8.25 | +1.05 | +19.09% | 3 | 1,107 | 26.59% |
| CAT240816P00320000 | 2024-04-30 12:04PM EDT | 320.00 | 11.05 | 10.85 | 11.25 | +3.55 | +47.33% | 3 | 210 | 25.87% |
| CAT240816P00330000 | 2024-04-30 11:50AM EDT | 330.00 | 14.50 | 14.55 | 15.00 | +4.00 | +38.10% | 20 | 708 | 25.15% |
| CAT240816P00340000 | 2024-04-30 11:51AM EDT | 340.00 | 19.20 | 19.25 | 19.60 | +5.22 | +37.34% | 8 | 361 | 24.47% |
| CAT240816P00350000 | 2024-04-30 12:03PM EDT | 350.00 | 24.55 | 24.65 | 25.00 | +6.60 | +36.77% | 13 | 243 | 23.69% |
| CAT240816P00360000 | 2024-04-29 2:23PM EDT | 360.00 | 22.60 | 30.75 | 32.45 | 0.00 | - | 26 | 278 | 24.67% |
| CAT240816P00370000 | 2024-04-29 2:58PM EDT | 370.00 | 28.60 | 37.80 | 38.70 | 0.00 | - | 3 | 213 | 22.64% |
| CAT240816P00380000 | 2024-04-25 3:34PM EDT | 380.00 | 43.26 | 45.75 | 46.70 | 0.00 | - | 1 | 181 | 22.17% |
| CAT240816P00390000 | 2024-04-18 11:26AM EDT | 390.00 | 38.35 | 53.05 | 55.40 | 0.00 | - | 4 | 23 | 22.00% |
| CAT240816P00400000 | 2024-04-25 3:20PM EDT | 400.00 | 59.92 | 62.15 | 65.50 | 0.00 | - | 5 | 10 | 24.88% |
| CAT240816P00410000 | 2024-04-17 11:29AM EDT | 410.00 | 57.50 | 71.95 | 74.95 | 0.00 | - | 18 | 18 | 25.66% |
| CAT240816P00420000 | 2024-02-27 10:32AM EDT | 420.00 | 93.07 | 56.35 | 58.00 | 0.00 | - | - | 0 | 0.00% |
