Deutsche Märkte schließen in 1 Stunde 53 Minute
DAX
18.016,58 -101,74 (-0,56%) Euro Stoxx 50
4.944,09 -37,00 (-0,74%) Dow Jones 30
38.232,64 -153,45 (-0,40%) Gold
2.315,80 -41,90 (-1,78%) EUR/USD
1,0711 -0,0014 (-0,13%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:37AM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240920C00140000 | 2024-02-08 12:59PM EDT | 140.00 | 184.01 | 198.95 | 202.45 | 0.00 | - | - | 6 | 0.00% |
| CAT240920C00180000 | 2024-04-18 3:26PM EDT | 180.00 | 178.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CAT240920C00190000 | 2024-04-16 2:45PM EDT | 190.00 | 171.15 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| CAT240920C00195000 | 2023-11-02 9:59AM EDT | 195.00 | 54.50 | 69.70 | 71.75 | 0.00 | - | - | 1 | 0.00% |
| CAT240920C00200000 | 2024-04-10 3:09PM EDT | 200.00 | 171.74 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| CAT240920C00210000 | 2024-04-17 12:42PM EDT | 210.00 | 147.04 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| CAT240920C00220000 | 2024-04-17 12:30PM EDT | 220.00 | 137.66 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 0.00% |
| CAT240920C00230000 | 2024-04-16 3:25PM EDT | 230.00 | 134.99 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| CAT240920C00240000 | 2024-04-16 3:46PM EDT | 240.00 | 124.82 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| CAT240920C00250000 | 2024-04-16 3:33PM EDT | 250.00 | 115.93 | 0.00 | 0.00 | 0.00 | - | 3 | 169 | 0.00% |
| CAT240920C00260000 | 2024-04-22 10:12AM EDT | 260.00 | 103.90 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| CAT240920C00270000 | 2024-04-16 2:09PM EDT | 270.00 | 98.04 | 0.00 | 0.00 | 0.00 | - | 8 | 245 | 0.00% |
| CAT240920C00280000 | 2024-04-18 10:46AM EDT | 280.00 | 87.60 | 0.00 | 0.00 | 0.00 | - | 2 | 508 | 0.00% |
| CAT240920C00290000 | 2024-04-25 3:35PM EDT | 290.00 | 60.15 | 0.00 | 0.00 | 0.00 | - | 14 | 638 | 0.00% |
| CAT240920C00300000 | 2024-04-29 11:29AM EDT | 300.00 | 58.73 | 0.00 | 0.00 | 0.00 | - | 1 | 755 | 0.00% |
| CAT240920C00310000 | 2024-04-25 9:52AM EDT | 310.00 | 40.47 | 0.00 | 0.00 | 0.00 | - | 1 | 368 | 0.00% |
| CAT240920C00320000 | 2024-04-25 10:38AM EDT | 320.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 0.00% |
| CAT240920C00330000 | 2024-04-26 10:28AM EDT | 330.00 | 34.32 | 0.00 | 0.00 | 0.00 | - | 11 | 3,391 | 0.00% |
| CAT240920C00340000 | 2024-04-26 3:17PM EDT | 340.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 31 | 182 | 0.00% |
| CAT240920C00350000 | 2024-04-29 3:47PM EDT | 350.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 4 | 198 | 0.39% |
| CAT240920C00360000 | 2024-04-29 3:25PM EDT | 360.00 | 20.78 | 0.00 | 0.00 | 0.00 | - | 6 | 773 | 1.56% |
| CAT240920C00370000 | 2024-04-29 2:30PM EDT | 370.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 11 | 494 | 3.13% |
| CAT240920C00380000 | 2024-04-29 3:55PM EDT | 380.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 8 | 416 | 3.13% |
| CAT240920C00390000 | 2024-04-29 10:46AM EDT | 390.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 2 | 179 | 3.13% |
| CAT240920C00400000 | 2024-04-29 2:37PM EDT | 400.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 5 | 319 | 6.25% |
| CAT240920C00410000 | 2024-04-24 3:50PM EDT | 410.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 3 | 249 | 6.25% |
| CAT240920C00420000 | 2024-04-26 11:42AM EDT | 420.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 5 | 263 | 6.25% |
| CAT240920C00430000 | 2024-04-29 2:51PM EDT | 430.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 585 | 6.25% |
| CAT240920C00440000 | 2024-04-23 10:48AM EDT | 440.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 6.25% |
| CAT240920C00450000 | 2024-04-26 3:01PM EDT | 450.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 341 | 6.25% |
| CAT240920C00460000 | 2024-04-26 3:37PM EDT | 460.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| CAT240920C00470000 | 2024-04-15 9:48AM EDT | 470.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,305 | 12.50% |
| CAT240920C00480000 | 2024-04-29 9:49AM EDT | 480.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 311 | 12.50% |
| CAT240920C00490000 | 2024-04-15 2:23PM EDT | 490.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 12.50% |
| CAT240920C00500000 | 2024-04-29 1:30PM EDT | 500.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 507 | 12.50% |
| CAT240920C00520000 | 2024-04-15 2:59PM EDT | 520.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| CAT240920C00540000 | 2024-04-29 12:57PM EDT | 540.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5,520 | 12.50% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240920P00120000 | 2024-03-01 1:48PM EDT | 120.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 2 | 39 | 66.41% |
| CAT240920P00125000 | 2024-04-24 3:08PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 25.00% |
| CAT240920P00130000 | 2024-02-05 1:19PM EDT | 130.00 | 0.09 | 0.00 | 0.33 | 0.00 | - | 20 | 32 | 62.31% |
| CAT240920P00135000 | 2024-01-29 11:45AM EDT | 135.00 | 0.16 | 0.00 | 0.82 | 0.00 | - | 2 | 22 | 67.33% |
| CAT240920P00140000 | 2024-04-29 3:10PM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 25.00% |
| CAT240920P00145000 | 2024-02-26 2:52PM EDT | 145.00 | 0.13 | 0.01 | 0.33 | 0.00 | - | 2 | 80 | 55.96% |
| CAT240920P00150000 | 2024-04-05 11:58AM EDT | 150.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| CAT240920P00155000 | 2024-02-27 12:39PM EDT | 155.00 | 0.17 | 0.00 | 0.34 | 0.00 | - | 2 | 33 | 51.95% |
| CAT240920P00160000 | 2024-02-27 12:41PM EDT | 160.00 | 0.19 | 0.00 | 0.35 | 0.00 | - | 2 | 39 | 50.20% |
| CAT240920P00165000 | 2024-04-25 9:44AM EDT | 165.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 25.00% |
| CAT240920P00170000 | 2024-02-27 12:42PM EDT | 170.00 | 0.27 | 0.10 | 0.39 | 0.00 | - | 2 | 57 | 51.59% |
| CAT240920P00175000 | 2024-02-27 12:45PM EDT | 175.00 | 0.32 | 0.01 | 0.42 | 0.00 | - | 2 | 86 | 50.17% |
| CAT240920P00180000 | 2024-04-05 11:13AM EDT | 180.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 60 | 168 | 25.00% |
| CAT240920P00185000 | 2024-04-24 2:17PM EDT | 185.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 25.00% |
| CAT240920P00190000 | 2024-04-25 3:20PM EDT | 190.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 25.00% |
| CAT240920P00195000 | 2024-04-24 1:40PM EDT | 195.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 46 | 12.50% |
| CAT240920P00200000 | 2024-04-11 10:34AM EDT | 200.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 186 | 12.50% |
| CAT240920P00210000 | 2024-04-01 10:01AM EDT | 210.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 1,782 | 12.50% |
| CAT240920P00220000 | 2024-04-24 11:05AM EDT | 220.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 12.50% |
| CAT240920P00230000 | 2024-04-25 9:33AM EDT | 230.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 11 | 201 | 12.50% |
| CAT240920P00240000 | 2024-04-26 12:26PM EDT | 240.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 321 | 12.50% |
| CAT240920P00250000 | 2024-04-29 3:50PM EDT | 250.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 27 | 976 | 12.50% |
| CAT240920P00260000 | 2024-04-22 10:52AM EDT | 260.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 349 | 12.50% |
| CAT240920P00270000 | 2024-04-25 2:36PM EDT | 270.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 6.25% |
| CAT240920P00280000 | 2024-04-29 11:34AM EDT | 280.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 4 | 788 | 6.25% |
| CAT240920P00290000 | 2024-04-25 1:50PM EDT | 290.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 35 | 4,016 | 6.25% |
| CAT240920P00300000 | 2024-04-29 1:25PM EDT | 300.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 11 | 509 | 6.25% |
| CAT240920P00310000 | 2024-04-29 2:29PM EDT | 310.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 31 | 217 | 3.13% |
| CAT240920P00320000 | 2024-04-29 3:28PM EDT | 320.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 71 | 992 | 3.13% |
| CAT240920P00330000 | 2024-04-29 1:06PM EDT | 330.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 39 | 417 | 1.56% |
| CAT240920P00340000 | 2024-04-29 12:44PM EDT | 340.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 28 | 325 | 0.78% |
| CAT240920P00350000 | 2024-04-29 3:00PM EDT | 350.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 70 | 558 | 0.00% |
| CAT240920P00360000 | 2024-04-29 3:44PM EDT | 360.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 36 | 781 | 0.00% |
| CAT240920P00370000 | 2024-04-26 12:58PM EDT | 370.00 | 34.38 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 0.00% |
| CAT240920P00380000 | 2024-04-18 11:07AM EDT | 380.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| CAT240920P00390000 | 2024-04-24 9:30AM EDT | 390.00 | 38.49 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| CAT240920P00400000 | 2024-04-23 12:52PM EDT | 400.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| CAT240920P00410000 | 2024-04-03 9:36AM EDT | 410.00 | 49.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240920P00420000 | 2024-03-25 12:22PM EDT | 420.00 | 66.83 | 58.05 | 61.60 | 0.00 | - | 2 | 4 | 0.00% |
| CAT240920P00470000 | 2024-04-29 3:48PM EDT | 470.00 | 119.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240920P00480000 | 2024-04-29 3:48PM EDT | 480.00 | 129.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
