Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
52.858,05 -634,67 (-1,19%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240920C00125000 | 2024-07-22 2:03PM EDT | 125.00 | 222.71 | 216.50 | 220.50 | 0.00 | - | - | 1 | 0.00% |
| CAT240920C00140000 | 2024-02-08 12:59PM EDT | 140.00 | 184.01 | 198.95 | 202.45 | 0.00 | - | - | 6 | 0.00% |
| CAT240920C00180000 | 2024-08-29 9:51AM EDT | 180.00 | 168.23 | 174.30 | 177.90 | 0.00 | - | 1 | 2 | 50.00% |
| CAT240920C00185000 | 2024-08-06 10:57AM EDT | 185.00 | 146.55 | 169.45 | 172.85 | 0.00 | - | - | 1 | 100.78% |
| CAT240920C00190000 | 2024-08-12 2:06PM EDT | 190.00 | 146.00 | 164.30 | 167.95 | 0.00 | - | 5 | 20 | 90.63% |
| CAT240920C00195000 | 2024-05-13 9:50AM EDT | 195.00 | 163.29 | 133.75 | 137.00 | 0.00 | - | 1 | 2 | 0.00% |
| CAT240920C00200000 | 2024-04-10 3:09PM EDT | 200.00 | 171.74 | 155.50 | 159.35 | 0.00 | - | 3 | 4 | 139.21% |
| CAT240920C00210000 | 2024-07-18 1:15PM EDT | 210.00 | 154.32 | 132.95 | 136.65 | 0.00 | - | 5 | 18 | 0.00% |
| CAT240920C00220000 | 2024-07-18 1:15PM EDT | 220.00 | 144.44 | 122.95 | 126.70 | 0.00 | - | 5 | 31 | 0.00% |
| CAT240920C00230000 | 2024-07-16 12:49PM EDT | 230.00 | 129.37 | 115.00 | 118.45 | 0.00 | - | 1 | 46 | 0.00% |
| CAT240920C00240000 | 2024-08-16 10:30AM EDT | 240.00 | 104.72 | 115.20 | 117.95 | 0.00 | - | 1 | 73 | 83.89% |
| CAT240920C00250000 | 2024-08-27 1:22PM EDT | 250.00 | 101.08 | 104.70 | 108.10 | 0.00 | - | 1 | 159 | 71.09% |
| CAT240920C00260000 | 2024-08-30 9:30AM EDT | 260.00 | 93.50 | 95.30 | 98.05 | +29.45 | +45.98% | 1 | 86 | 71.09% |
| CAT240920C00270000 | 2024-08-29 9:52AM EDT | 270.00 | 79.15 | 85.55 | 88.00 | 0.00 | - | 1 | 205 | 65.58% |
| CAT240920C00280000 | 2024-08-29 10:25AM EDT | 280.00 | 73.58 | 75.45 | 78.50 | 0.00 | - | 1 | 510 | 61.23% |
| CAT240920C00290000 | 2024-08-30 10:03AM EDT | 290.00 | 63.50 | 65.60 | 68.65 | -3.12 | -4.68% | 1 | 636 | 55.62% |
| CAT240920C00300000 | 2024-08-30 10:38AM EDT | 300.00 | 53.90 | 55.60 | 57.90 | +4.02 | +8.06% | 1 | 745 | 55.08% |
| CAT240920C00310000 | 2024-08-29 1:35PM EDT | 310.00 | 47.00 | 45.15 | 48.35 | 0.00 | - | 1 | 365 | 50.00% |
| CAT240920C00315000 | 2024-08-26 3:47PM EDT | 315.00 | 38.65 | 40.20 | 43.45 | 0.00 | - | - | 1 | 46.38% |
| CAT240920C00320000 | 2024-08-29 3:51PM EDT | 320.00 | 33.88 | 36.20 | 38.40 | +1.06 | +3.23% | 1 | 1,371 | 41.80% |
| CAT240920C00322500 | 2024-08-21 1:45PM EDT | 322.50 | 24.55 | 33.90 | 35.90 | 0.00 | - | - | 1 | 39.66% |
| CAT240920C00325000 | 2024-08-22 9:47AM EDT | 325.00 | 21.72 | 30.65 | 34.30 | 0.00 | - | - | 9 | 42.10% |
| CAT240920C00330000 | 2024-08-30 11:29AM EDT | 330.00 | 24.17 | 26.70 | 29.45 | -1.43 | -5.59% | 5 | 4,432 | 38.14% |
| CAT240920C00335000 | 2024-08-23 3:09PM EDT | 335.00 | 17.12 | 22.25 | 24.15 | 0.00 | - | 5 | 60 | 32.11% |
| CAT240920C00337500 | 2024-08-29 3:51PM EDT | 337.50 | 17.40 | 20.25 | 22.80 | 0.00 | - | 2 | 6 | 34.31% |
| CAT240920C00340000 | 2024-08-30 3:23PM EDT | 340.00 | 19.00 | 18.75 | 19.70 | +3.20 | +20.25% | 14 | 2,192 | 29.46% |
| CAT240920C00342500 | 2024-08-29 10:25AM EDT | 342.50 | 15.23 | 16.75 | 18.50 | 0.00 | - | 2 | 123 | 31.59% |
| CAT240920C00345000 | 2024-08-29 2:15PM EDT | 345.00 | 12.29 | 14.15 | 15.20 | -2.36 | -16.11% | 2 | 285 | 26.04% |
| CAT240920C00347500 | 2024-08-30 2:05PM EDT | 347.50 | 10.70 | 12.80 | 13.75 | +0.40 | +3.88% | 11 | 340 | 26.75% |
| CAT240920C00350000 | 2024-08-30 3:59PM EDT | 350.00 | 11.50 | 11.25 | 11.70 | +2.55 | +28.49% | 544 | 2,404 | 25.16% |
| CAT240920C00352500 | 2024-08-30 3:59PM EDT | 352.50 | 9.75 | 9.20 | 10.05 | +1.80 | +22.64% | 40 | 161 | 24.56% |
| CAT240920C00355000 | 2024-08-30 3:59PM EDT | 355.00 | 8.25 | 8.10 | 8.40 | +1.50 | +22.22% | 41 | 321 | 23.60% |
| CAT240920C00357500 | 2024-08-30 3:59PM EDT | 357.50 | 6.75 | 6.75 | 7.05 | +0.15 | +2.27% | 9 | 65 | 23.20% |
| CAT240920C00360000 | 2024-08-30 3:59PM EDT | 360.00 | 5.75 | 5.55 | 5.75 | +1.25 | +27.78% | 172 | 3,124 | 22.55% |
| CAT240920C00365000 | 2024-08-30 3:59PM EDT | 365.00 | 4.00 | 3.55 | 3.85 | +1.20 | +42.86% | 252 | 452 | 22.19% |
| CAT240920C00370000 | 2024-08-30 3:58PM EDT | 370.00 | 2.24 | 2.24 | 2.62 | +0.33 | +17.28% | 84 | 2,916 | 22.55% |
| CAT240920C00375000 | 2024-08-30 3:43PM EDT | 375.00 | 1.17 | 1.28 | 1.48 | -0.03 | -2.50% | 6 | 561 | 21.63% |
| CAT240920C00380000 | 2024-08-30 2:52PM EDT | 380.00 | 0.81 | 0.57 | 1.21 | +0.06 | +8.00% | 20 | 1,170 | 23.67% |
| CAT240920C00385000 | 2024-08-30 1:22PM EDT | 385.00 | 0.32 | 0.40 | 0.56 | -0.05 | -13.51% | 2 | 19 | 22.18% |
| CAT240920C00390000 | 2024-08-29 11:39AM EDT | 390.00 | 0.29 | 0.12 | 0.44 | 0.00 | - | 11 | 959 | 23.73% |
| CAT240920C00400000 | 2024-08-30 2:41PM EDT | 400.00 | 0.10 | 0.05 | 0.20 | -0.02 | -16.67% | 9 | 1,813 | 25.10% |
| CAT240920C00410000 | 2024-08-26 1:37PM EDT | 410.00 | 0.09 | 0.02 | 0.10 | 0.00 | - | 8 | 440 | 26.71% |
| CAT240920C00420000 | 2024-08-29 2:44PM EDT | 420.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 3 | 448 | 30.57% |
| CAT240920C00430000 | 2024-08-30 1:38PM EDT | 430.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 2 | 571 | 42.24% |
| CAT240920C00440000 | 2024-08-27 2:27PM EDT | 440.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 61 | 54.29% |
| CAT240920C00450000 | 2024-08-30 2:56PM EDT | 450.00 | 0.08 | 0.00 | 0.11 | +0.07 | +700.00% | 20 | 435 | 41.80% |
| CAT240920C00460000 | 2024-08-13 1:38PM EDT | 460.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 3 | 45 | 55.37% |
| CAT240920C00470000 | 2024-08-13 10:55AM EDT | 470.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 120 | 1,427 | 50.59% |
| CAT240920C00480000 | 2024-08-23 11:24AM EDT | 480.00 | 0.01 | 0.00 | 1.29 | 0.00 | - | 1 | 318 | 65.97% |
| CAT240920C00490000 | 2024-07-16 10:22AM EDT | 490.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 1 | 12 | 69.56% |
| CAT240920C00500000 | 2024-08-30 12:14PM EDT | 500.00 | 0.01 | 0.00 | 0.44 | -0.03 | -75.00% | 14 | 508 | 62.79% |
| CAT240920C00520000 | 2024-08-26 10:49AM EDT | 520.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 10 | 70.02% |
| CAT240920C00540000 | 2024-08-26 12:38PM EDT | 540.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 8 | 5,205 | 63.67% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240920P00120000 | 2024-08-09 12:12PM EDT | 120.00 | 0.03 | 0.00 | 0.87 | 0.00 | - | 1 | 39 | 208.01% |
| CAT240920P00125000 | 2024-07-23 3:20PM EDT | 125.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 3 | 32 | 203.03% |
| CAT240920P00130000 | 2024-07-23 9:30AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 50.00% |
| CAT240920P00135000 | 2024-06-11 11:12AM EDT | 135.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 2 | 24 | 166.60% |
| CAT240920P00140000 | 2024-06-12 10:26AM EDT | 140.00 | 0.05 | 0.01 | 0.82 | 0.00 | - | 2 | 41 | 179.00% |
| CAT240920P00145000 | 2024-08-09 10:49AM EDT | 145.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 95 | 183.50% |
| CAT240920P00150000 | 2024-06-25 1:21PM EDT | 150.00 | 0.15 | 0.00 | 1.04 | 0.00 | - | 1 | 44 | 172.07% |
| CAT240920P00155000 | 2024-07-10 10:09AM EDT | 155.00 | 0.04 | 0.01 | 1.60 | 0.00 | - | 2 | 34 | 177.30% |
| CAT240920P00160000 | 2024-07-19 10:31AM EDT | 160.00 | 0.10 | 0.00 | 1.28 | 0.00 | - | 1 | 38 | 165.14% |
| CAT240920P00165000 | 2024-07-12 10:42AM EDT | 165.00 | 0.02 | 0.01 | 1.34 | 0.00 | - | 2 | 46 | 160.64% |
| CAT240920P00170000 | 2024-08-09 12:12PM EDT | 170.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 1 | 56 | 153.52% |
| CAT240920P00175000 | 2024-07-12 10:43AM EDT | 175.00 | 0.02 | 0.02 | 1.36 | 0.00 | - | 2 | 87 | 150.00% |
| CAT240920P00180000 | 2024-08-22 11:15AM EDT | 180.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 180 | 119.92% |
| CAT240920P00185000 | 2024-07-22 2:00PM EDT | 185.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 56 | 138.09% |
| CAT240920P00190000 | 2024-08-22 2:51PM EDT | 190.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 22 | 58 | 109.18% |
| CAT240920P00195000 | 2024-08-27 12:54PM EDT | 195.00 | 0.04 | 0.00 | 1.29 | 0.00 | - | 47 | 89 | 127.93% |
| CAT240920P00200000 | 2024-08-29 11:31AM EDT | 200.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 196 | 107.52% |
| CAT240920P00210000 | 2024-08-27 10:46AM EDT | 210.00 | 0.02 | 0.00 | 0.44 | -0.03 | -60.00% | 5 | 1,790 | 97.66% |
| CAT240920P00220000 | 2024-08-30 10:50AM EDT | 220.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 20 | 313 | 86.91% |
| CAT240920P00230000 | 2024-08-30 12:43PM EDT | 230.00 | 0.07 | 0.03 | 0.40 | +0.02 | +40.00% | 17 | 319 | 82.03% |
| CAT240920P00240000 | 2024-08-16 1:57PM EDT | 240.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | 510 | 559 | 65.43% |
| CAT240920P00250000 | 2024-08-30 1:14PM EDT | 250.00 | 0.11 | 0.01 | 0.71 | -0.05 | -31.25% | 1 | 992 | 73.10% |
| CAT240920P00260000 | 2024-08-21 1:20PM EDT | 260.00 | 0.21 | 0.02 | 0.71 | +0.11 | +110.00% | 1 | 504 | 66.11% |
| CAT240920P00270000 | 2024-08-30 3:41PM EDT | 270.00 | 0.14 | 0.05 | 0.71 | 0.00 | - | 2 | 845 | 59.52% |
| CAT240920P00280000 | 2024-08-30 2:56PM EDT | 280.00 | 0.15 | 0.06 | 0.20 | -0.10 | -40.00% | 2 | 1,008 | 47.85% |
| CAT240920P00290000 | 2024-08-29 2:27PM EDT | 290.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 3 | 2,847 | 44.34% |
| CAT240920P00300000 | 2024-08-30 3:57PM EDT | 300.00 | 0.30 | 0.12 | 0.48 | +0.06 | +25.00% | 23 | 1,079 | 41.26% |
| CAT240920P00305000 | 2024-08-30 3:42PM EDT | 305.00 | 0.24 | 0.12 | 0.47 | -0.19 | -44.19% | 3 | 60 | 37.79% |
| CAT240920P00310000 | 2024-08-30 3:57PM EDT | 310.00 | 0.39 | 0.19 | 0.57 | +0.02 | +5.41% | 44 | 1,531 | 35.82% |
| CAT240920P00315000 | 2024-08-30 1:18PM EDT | 315.00 | 0.53 | 0.27 | 0.55 | -0.02 | -3.64% | 14 | 65 | 32.20% |
| CAT240920P00317500 | 2024-08-29 1:43PM EDT | 317.50 | 0.58 | 0.27 | 1.91 | 0.00 | - | 20 | 40 | 41.54% |
| CAT240920P00320000 | 2024-08-30 3:57PM EDT | 320.00 | 0.52 | 0.45 | 0.58 | -0.12 | -18.75% | 84 | 4,594 | 29.16% |
| CAT240920P00322500 | 2024-08-29 9:41AM EDT | 322.50 | 1.21 | 0.37 | 0.72 | 0.00 | - | 37 | 96 | 28.83% |
| CAT240920P00325000 | 2024-08-30 3:42PM EDT | 325.00 | 0.79 | 0.49 | 0.97 | -0.96 | -54.86% | 23 | 6,124 | 29.14% |
| CAT240920P00327500 | 2024-08-30 1:23PM EDT | 327.50 | 1.26 | 0.62 | 1.00 | +0.24 | +23.53% | 4 | 659 | 27.50% |
| CAT240920P00330000 | 2024-08-30 3:57PM EDT | 330.00 | 1.07 | 0.93 | 1.09 | -0.66 | -38.15% | 66 | 3,605 | 26.25% |
| CAT240920P00332500 | 2024-08-30 3:57PM EDT | 332.50 | 1.27 | 1.01 | 1.32 | -1.22 | -49.00% | 38 | 63 | 25.75% |
| CAT240920P00335000 | 2024-08-30 3:40PM EDT | 335.00 | 1.69 | 0.96 | 1.58 | -0.76 | -31.02% | 2 | 96 | 25.17% |
| CAT240920P00337500 | 2024-08-30 3:19PM EDT | 337.50 | 2.20 | 1.48 | 1.86 | +0.21 | +10.55% | 13 | 52 | 24.45% |
| CAT240920P00340000 | 2024-08-30 3:39PM EDT | 340.00 | 2.48 | 1.61 | 2.24 | -0.65 | -20.77% | 58 | 1,780 | 23.94% |
| CAT240920P00342500 | 2024-08-30 3:56PM EDT | 342.50 | 2.56 | 2.16 | 2.65 | -0.39 | -13.22% | 19 | 95 | 23.27% |
| CAT240920P00345000 | 2024-08-30 3:40PM EDT | 345.00 | 3.60 | 2.82 | 3.20 | -1.00 | -21.74% | 43 | 231 | 22.84% |
| CAT240920P00347500 | 2024-08-30 3:36PM EDT | 347.50 | 4.50 | 3.45 | 3.85 | -0.43 | -8.72% | 20 | 325 | 22.43% |
| CAT240920P00350000 | 2024-08-30 3:39PM EDT | 350.00 | 4.70 | 4.35 | 4.55 | -0.40 | -7.84% | 37 | 2,008 | 21.82% |
| CAT240920P00352500 | 2024-08-30 3:00PM EDT | 352.50 | 6.30 | 5.10 | 5.40 | -1.80 | -22.22% | 15 | 183 | 21.33% |
| CAT240920P00355000 | 2024-08-30 3:40PM EDT | 355.00 | 7.21 | 6.10 | 6.50 | -2.14 | -22.89% | 16 | 262 | 21.20% |
| CAT240920P00357500 | 2024-08-30 3:59PM EDT | 357.50 | 7.50 | 7.05 | 7.65 | -4.60 | -38.02% | 7 | 26 | 20.80% |
| CAT240920P00360000 | 2024-08-30 3:59PM EDT | 360.00 | 8.95 | 8.25 | 8.95 | -0.63 | -6.58% | 17 | 1,370 | 20.41% |
| CAT240920P00365000 | 2024-08-29 11:52AM EDT | 365.00 | 14.25 | 11.00 | 13.10 | 0.00 | - | 3 | 9 | 23.36% |
| CAT240920P00370000 | 2024-08-26 1:07PM EDT | 370.00 | 18.70 | 14.60 | 15.85 | 0.00 | - | 20 | 360 | 19.89% |
| CAT240920P00380000 | 2024-08-23 11:18AM EDT | 380.00 | 32.00 | 23.35 | 26.40 | 0.00 | - | 5 | 6 | 30.12% |
| CAT240920P00390000 | 2024-08-08 9:30AM EDT | 390.00 | 58.25 | 32.50 | 36.10 | 0.00 | - | 1 | 0 | 35.78% |
| CAT240920P00400000 | 2024-08-30 1:53PM EDT | 400.00 | 48.10 | 42.40 | 46.10 | +0.49 | +1.03% | 1 | 1 | 42.26% |
| CAT240920P00410000 | 2024-08-29 3:46PM EDT | 410.00 | 57.63 | 53.15 | 56.10 | 0.00 | - | 1 | 0 | 48.32% |
| CAT240920P00420000 | 2024-03-25 12:22PM EDT | 420.00 | 66.83 | 58.05 | 61.60 | 0.00 | - | 2 | 4 | 0.00% |
| CAT240920P00430000 | 2024-05-08 2:57PM EDT | 430.00 | 83.40 | 99.05 | 103.00 | 0.00 | - | - | 0 | 155.41% |
| CAT240920P00450000 | 2024-05-07 1:14PM EDT | 450.00 | 102.30 | 119.75 | 122.95 | 0.00 | - | - | 0 | 171.13% |
| CAT240920P00470000 | 2024-08-06 3:45PM EDT | 470.00 | 141.65 | 112.85 | 116.05 | 0.00 | - | 1 | 0 | 60.60% |
| CAT240920P00480000 | 2024-08-06 3:45PM EDT | 480.00 | 151.67 | 122.70 | 126.25 | 0.00 | - | 1 | 0 | 64.80% |
