Deutsche Märkte schließen in 1 Stunde 50 Minute

Caterpillar Inc. (CAT)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
325,00+1,12 (+0,35%)
Ab 09:40AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CAT240920C001400002024-02-08 11:59AM EST140.00184.010.000.000.00--60.00%
CAT240920C001800002024-01-10 2:21PM EST180.00116.80139.10141.750.00-120.00%
CAT240920C001900002024-02-16 12:21PM EST190.00137.510.000.000.00-4300.00%
CAT240920C001950002023-11-02 8:59AM EST195.0054.5069.7071.750.00--10.00%
CAT240920C002000002023-11-22 10:20AM EST200.0055.1996.8598.650.00-140.00%
CAT240920C002100002024-01-05 3:55PM EST210.0086.25109.50112.650.00-9170.00%
CAT240920C002200002024-02-16 12:38PM EST220.00109.880.000.000.00-2270.00%
CAT240920C002300002024-02-07 2:22PM EST230.00102.950.000.000.00-4480.00%
CAT240920C002400002024-02-12 1:08PM EST240.0090.350.000.000.00-2700.00%
CAT240920C002500002024-02-22 3:49PM EST250.0081.100.000.000.00-101690.00%
CAT240920C002600002024-02-15 2:53PM EST260.0073.130.000.000.00-1690.00%
CAT240920C002700002024-02-13 3:38PM EST270.0056.590.000.000.00-22380.00%
CAT240920C002800002024-02-16 10:55AM EST280.0060.750.000.000.00-44910.00%
CAT240920C002900002024-02-14 3:56PM EST290.0045.500.000.000.00-11850.00%
CAT240920C003000002024-02-15 3:00PM EST300.0043.080.000.000.00-47470.00%
CAT240920C003100002024-02-23 10:48AM EST310.0036.400.000.000.00-13630.00%
CAT240920C003200002024-02-22 2:00PM EST320.0029.800.000.000.00-21690.00%
CAT240920C003300002024-02-23 3:39PM EST330.0025.500.000.000.00-23,3420.39%
CAT240920C003400002024-02-23 3:36PM EST340.0020.750.000.000.00-41641.56%
CAT240920C003500002024-02-23 3:52PM EST350.0017.200.000.000.00-51101.56%
CAT240920C003600002024-02-22 3:41PM EST360.0013.500.000.000.00-254563.13%
CAT240920C003700002024-02-22 11:15AM EST370.0010.100.000.000.00-22043.13%
CAT240920C003800002024-02-22 12:04PM EST380.007.950.000.000.00-4693.13%
CAT240920C003900002024-02-23 2:21PM EST390.006.550.000.000.00-9546.25%
CAT240920C004000002024-02-22 12:24PM EST400.004.800.000.000.00-32156.25%
CAT240920C004100002024-02-23 10:45AM EST410.003.900.000.000.00-11356.25%
CAT240920C004200002024-02-16 12:16PM EST420.003.090.000.000.00-10636.25%
CAT240920C004300002024-02-15 11:05AM EST430.002.020.000.000.00-1136.25%
CAT240920C004400002024-02-23 11:35AM EST440.001.750.000.000.00-286.25%
CAT240920C004500002024-02-20 12:18PM EST450.000.980.000.000.00-126.25%
CAT240920C004600002024-02-21 10:02AM EST460.000.830.000.000.00-2126.25%
CAT240920C004700002024-02-21 10:00AM EST470.000.620.000.000.00-2012.50%
CAT240920C004800002024-02-21 9:59AM EST480.000.470.000.000.00-2112.50%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CAT240920P001200002024-01-17 10:40AM EST120.000.170.000.330.00-24053.17%
CAT240920P001250002024-02-21 11:25AM EST125.000.120.000.000.00-23225.00%
CAT240920P001300002024-02-05 12:19PM EST130.000.090.000.000.00-203225.00%
CAT240920P001350002024-01-29 10:45AM EST135.000.160.000.000.00-22225.00%
CAT240920P001400002024-01-24 2:26PM EST140.000.250.000.380.00-43650.49%
CAT240920P001450002024-02-01 3:54PM EST145.000.200.000.000.00-27925.00%
CAT240920P001500002024-02-23 1:54PM EST150.000.150.000.000.00-24325.00%
CAT240920P001550002024-02-20 12:15PM EST155.000.230.000.000.00-23125.00%
CAT240920P001600002024-02-20 12:14PM EST160.000.300.000.000.00-63625.00%
CAT240920P001650002024-02-20 12:11PM EST165.000.350.000.000.00-24612.50%
CAT240920P001700002024-02-20 12:10PM EST170.000.370.000.000.00-45512.50%
CAT240920P001750002024-02-21 10:05AM EST175.000.440.000.000.00-28512.50%
CAT240920P001800002024-02-23 1:54PM EST180.000.410.000.000.00-210012.50%
CAT240920P001850002024-02-23 1:54PM EST185.000.530.000.000.00-26212.50%
CAT240920P001900002024-02-23 1:54PM EST190.000.680.000.000.00-25112.50%
CAT240920P001950002024-02-15 9:39AM EST195.000.840.000.000.00-16512.50%
CAT240920P002000002024-02-23 11:35AM EST200.000.890.000.000.00-218612.50%
CAT240920P002100002024-02-21 9:30AM EST210.001.530.000.000.00-11,70912.50%
CAT240920P002200002024-02-23 3:06PM EST220.001.490.000.000.00-510912.50%
CAT240920P002300002024-02-23 9:30AM EST230.001.600.000.000.00-323812.50%
CAT240920P002400002024-02-21 11:41AM EST240.003.310.000.000.00-12766.25%
CAT240920P002500002024-02-22 2:39PM EST250.003.950.000.000.00-259596.25%
CAT240920P002600002024-02-23 1:05PM EST260.004.870.000.000.00-23016.25%
CAT240920P002700002024-02-23 1:56PM EST270.006.300.000.000.00-52196.25%
CAT240920P002800002024-02-23 10:49AM EST280.008.300.000.000.00-17903.13%
CAT240920P002900002024-02-23 2:04PM EST290.0010.510.000.000.00-253,2003.13%
CAT240920P003000002024-02-23 2:31PM EST300.0013.400.000.000.00-414333.13%
CAT240920P003100002024-02-23 10:22AM EST310.0016.800.000.000.00-1601.56%
CAT240920P003200002024-02-21 12:38PM EST320.0023.950.000.000.00-162880.39%
CAT240920P003300002024-02-12 12:33PM EST330.0026.950.000.000.00-390.00%
CAT240920P003400002024-02-07 1:01PM EST340.0030.800.000.000.00-120.00%
CAT240920P003600002024-02-09 3:17PM EST360.0049.100.000.000.00-320.00%
CAT240920P003700002024-02-01 3:39PM EST370.0064.400.000.000.00-110.00%