Deutsche Märkte öffnen in 7 Stunden 28 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.999,20 -2.474,85 (-4,38%) CMC Crypto 200
1.273,11 -65,95 (-4,93%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT241115C00180000 | 2024-04-18 3:26PM EDT | 180.00 | 179.50 | 152.10 | 156.05 | 0.00 | - | - | 1 | 55.59% |
| CAT241115C00210000 | 2024-03-27 2:49PM EDT | 210.00 | 155.94 | 135.70 | 139.30 | 0.00 | - | 4 | 4 | 74.85% |
| CAT241115C00240000 | 2024-04-19 11:01AM EDT | 240.00 | 125.03 | 95.80 | 98.95 | 0.00 | - | 1 | 2 | 44.32% |
| CAT241115C00270000 | 2024-04-25 9:45AM EDT | 270.00 | 77.10 | 70.55 | 73.35 | 0.00 | - | 8 | 21 | 39.30% |
| CAT241115C00280000 | 2024-04-25 2:24PM EDT | 280.00 | 72.35 | 62.15 | 65.25 | 0.00 | - | 16 | 24 | 37.69% |
| CAT241115C00290000 | 2024-04-26 12:22PM EDT | 290.00 | 67.30 | 55.00 | 57.10 | 0.00 | - | 2 | 75 | 35.70% |
| CAT241115C00300000 | 2024-04-26 9:49AM EDT | 300.00 | 60.00 | 47.40 | 50.30 | 0.00 | - | 1 | 16 | 35.00% |
| CAT241115C00310000 | 2024-05-01 9:40AM EDT | 310.00 | 45.75 | 41.45 | 43.55 | -8.86 | -16.22% | 1 | 16 | 33.89% |
| CAT241115C00320000 | 2024-05-01 11:57AM EDT | 320.00 | 37.08 | 34.60 | 36.80 | -6.12 | -14.17% | 1 | 161 | 32.35% |
| CAT241115C00330000 | 2024-05-01 11:57AM EDT | 330.00 | 31.58 | 29.05 | 31.05 | -2.12 | -6.29% | 1 | 70 | 31.40% |
| CAT241115C00340000 | 2024-04-30 2:37PM EDT | 340.00 | 26.00 | 25.05 | 26.80 | -2.70 | -9.41% | 1 | 408 | 31.49% |
| CAT241115C00350000 | 2024-04-29 2:27PM EDT | 350.00 | 31.61 | 19.75 | 22.25 | 0.00 | - | 4 | 92 | 30.77% |
| CAT241115C00360000 | 2024-05-01 10:31AM EDT | 360.00 | 18.00 | 16.00 | 17.75 | -1.00 | -5.26% | 5 | 133 | 29.57% |
| CAT241115C00370000 | 2024-05-01 1:47PM EDT | 370.00 | 14.35 | 13.75 | 15.10 | -1.90 | -11.69% | 7 | 592 | 29.84% |
| CAT241115C00380000 | 2024-05-01 9:30AM EDT | 380.00 | 12.70 | 11.05 | 12.35 | -0.40 | -3.05% | 1 | 836 | 29.54% |
| CAT241115C00390000 | 2024-05-01 11:03AM EDT | 390.00 | 9.65 | 8.75 | 9.35 | -0.75 | -7.21% | 1 | 554 | 28.42% |
| CAT241115C00400000 | 2024-04-30 3:23PM EDT | 400.00 | 7.85 | 7.00 | 7.95 | 0.00 | - | 8 | 325 | 28.87% |
| CAT241115C00410000 | 2024-05-01 11:36AM EDT | 410.00 | 6.00 | 5.45 | 5.75 | -1.75 | -22.58% | 1 | 56 | 27.72% |
| CAT241115C00420000 | 2024-04-30 3:09PM EDT | 420.00 | 5.15 | 4.20 | 5.15 | 0.00 | - | 1 | 1,004 | 28.67% |
| CAT241115C00430000 | 2024-04-30 2:59PM EDT | 430.00 | 4.10 | 3.05 | 3.55 | 0.00 | - | 5 | 73 | 27.46% |
| CAT241115C00440000 | 2024-04-30 3:22PM EDT | 440.00 | 3.10 | 2.42 | 2.79 | 0.00 | - | 4 | 304 | 27.41% |
| CAT241115C00450000 | 2024-04-25 2:41PM EDT | 450.00 | 3.15 | 1.83 | 2.21 | 0.00 | - | 1 | 27 | 27.44% |
| CAT241115C00460000 | 2024-04-30 2:51PM EDT | 460.00 | 1.90 | 1.36 | 1.71 | 0.00 | - | 1 | 360 | 27.36% |
| CAT241115C00470000 | 2024-04-23 11:19AM EDT | 470.00 | 5.40 | 0.97 | 1.94 | 0.00 | - | 1 | 16 | 29.47% |
| CAT241115C00480000 | 2024-04-23 2:19PM EDT | 480.00 | 4.35 | 0.15 | 2.21 | 0.00 | - | 7 | 169 | 31.65% |
| CAT241115C00490000 | 2024-04-29 2:00PM EDT | 490.00 | 1.71 | 0.10 | 1.78 | 0.00 | - | 10 | 54 | 31.55% |
| CAT241115C00500000 | 2024-04-19 9:56AM EDT | 500.00 | 3.05 | 0.00 | 2.19 | 0.00 | - | 2 | 4 | 34.17% |
| CAT241115C00520000 | 2024-04-25 12:03PM EDT | 520.00 | 0.80 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 35.96% |
| CAT241115C00540000 | 2024-04-11 2:45PM EDT | 540.00 | 1.79 | 0.00 | 2.30 | 0.00 | - | 1 | 8 | 39.28% |
| CAT241115C00560000 | 2024-04-17 12:05PM EDT | 560.00 | 0.80 | 0.00 | 2.22 | 0.00 | - | 3 | 6 | 41.20% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT241115P00200000 | 2024-04-12 10:15AM EDT | 200.00 | 0.75 | 0.12 | 2.19 | 0.00 | - | 10 | 11 | 44.15% |
| CAT241115P00210000 | 2024-04-16 9:39AM EDT | 210.00 | 1.05 | 0.17 | 2.42 | 0.00 | - | 1 | 5 | 41.48% |
| CAT241115P00220000 | 2024-04-12 2:04PM EDT | 220.00 | 1.18 | 0.27 | 3.00 | 0.00 | - | 1 | 3 | 39.98% |
| CAT241115P00230000 | 2024-05-01 10:41AM EDT | 230.00 | 1.76 | 0.60 | 2.55 | +0.18 | +11.39% | 2 | 22 | 35.02% |
| CAT241115P00240000 | 2024-04-30 12:24PM EDT | 240.00 | 2.19 | 2.16 | 2.56 | 0.00 | - | 3 | 17 | 31.75% |
| CAT241115P00250000 | 2024-05-01 9:37AM EDT | 250.00 | 3.09 | 3.05 | 3.25 | +0.09 | +3.00% | 1 | 52 | 30.42% |
| CAT241115P00260000 | 2024-04-25 3:46PM EDT | 260.00 | 3.85 | 4.20 | 4.40 | 0.00 | - | 3 | 47 | 29.75% |
| CAT241115P00270000 | 2024-05-01 1:40PM EDT | 270.00 | 5.85 | 5.60 | 5.90 | +0.20 | +3.54% | 16 | 44 | 29.16% |
| CAT241115P00280000 | 2024-05-01 12:04PM EDT | 280.00 | 7.60 | 7.30 | 7.55 | +0.60 | +8.57% | 2 | 86 | 28.23% |
| CAT241115P00290000 | 2024-05-01 11:57AM EDT | 290.00 | 9.69 | 9.40 | 9.75 | +2.14 | +28.34% | 1 | 307 | 27.56% |
| CAT241115P00300000 | 2024-05-01 1:37PM EDT | 300.00 | 12.15 | 11.40 | 12.40 | +0.45 | +3.85% | 4 | 112 | 26.88% |
| CAT241115P00310000 | 2024-04-30 11:45AM EDT | 310.00 | 13.95 | 14.15 | 15.60 | 0.00 | - | 2 | 105 | 26.24% |
| CAT241115P00320000 | 2024-05-01 1:24PM EDT | 320.00 | 18.95 | 17.80 | 19.50 | +0.85 | +4.70% | 12 | 275 | 25.75% |
| CAT241115P00330000 | 2024-04-26 10:38AM EDT | 330.00 | 23.45 | 21.95 | 24.50 | +5.00 | +27.10% | 2 | 100 | 25.76% |
| CAT241115P00340000 | 2024-04-30 1:16PM EDT | 340.00 | 26.20 | 26.80 | 29.25 | 0.00 | - | 2 | 92 | 24.86% |
| CAT241115P00350000 | 2024-04-25 3:22PM EDT | 350.00 | 29.11 | 32.75 | 35.05 | 0.00 | - | 2 | 21 | 24.40% |
| CAT241115P00360000 | 2024-04-25 12:50PM EDT | 360.00 | 35.30 | 38.35 | 41.50 | 0.00 | - | 2 | 56 | 23.98% |
| CAT241115P00370000 | 2024-05-01 1:32PM EDT | 370.00 | 46.62 | 45.10 | 47.75 | +3.47 | +8.04% | 1 | 81 | 22.62% |
| CAT241115P00380000 | 2024-04-30 3:06PM EDT | 380.00 | 51.64 | 52.15 | 55.05 | 0.00 | - | 2 | 33 | 21.72% |
| CAT241115P00390000 | 2024-04-30 10:55AM EDT | 390.00 | 55.00 | 60.25 | 63.40 | 0.00 | - | 1 | 127 | 21.54% |
| CAT241115P00410000 | 2024-04-25 11:42AM EDT | 410.00 | 73.68 | 77.20 | 80.85 | 0.00 | - | 2 | 7 | 20.39% |
| CAT241115P00420000 | 2024-04-05 1:07PM EDT | 420.00 | 53.15 | 87.00 | 90.80 | 0.00 | - | 1 | 1 | 21.92% |
| CAT241115P00430000 | 2024-03-18 12:33PM EDT | 430.00 | 81.13 | 75.25 | 77.60 | 0.00 | - | 1 | 1 | 0.00% |
| CAT241115P00470000 | 2024-04-03 2:58PM EDT | 470.00 | 98.19 | 137.25 | 140.55 | 0.00 | - | 1 | 0 | 28.50% |
