Deutsche Märkte geschlossen

Caterpillar Inc. (CAT)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
335,70+1,74 (+0,52%)
Ab 01:29PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CAT250117C000850002024-01-26 12:03PM EST85.00216.70237.60241.750.00-120.00%
CAT250117C000900002024-02-16 12:38PM EST90.00235.76244.45248.400.00-1167.29%
CAT250117C000950002024-02-06 3:31PM EST95.00227.37239.65243.400.00-1265.92%
CAT250117C001000002024-02-06 3:31PM EST100.00222.42234.60238.500.00-1763.65%
CAT250117C001050002024-02-13 1:15PM EST105.00209.13229.85233.500.00-21862.57%
CAT250117C001100002024-02-22 3:55PM EST110.00214.34224.55228.650.00-14559.45%
CAT250117C001150002023-09-05 2:42PM EST115.00169.63147.10149.650.00-1160.00%
CAT250117C001200002024-01-25 11:10AM EST120.00183.09203.70207.750.00-140.00%
CAT250117C001250002023-12-22 3:01PM EST125.00167.26166.35169.950.00-1170.00%
CAT250117C001300002024-02-06 11:27AM EST130.00192.20205.85208.750.00-11556.45%
CAT250117C001350002023-08-14 12:03PM EST135.00151.75144.30147.800.00-150.00%
CAT250117C001400002024-01-16 1:19PM EST140.00150.60183.50187.550.00-100.00%
CAT250117C001450002023-11-02 10:56AM EST145.0096.94114.85118.250.00-2150.00%
CAT250117C001500002024-02-09 12:24PM EST150.00170.58186.75189.900.00-18953.75%
CAT250117C001550002024-01-29 2:29PM EST155.00150.00176.10180.000.00-1940.00%
CAT250117C001600002023-11-17 9:35AM EST160.0099.45129.00132.300.00-3450.00%
CAT250117C001650002024-01-18 3:58PM EST165.00121.00159.50163.050.00-1140.00%
CAT250117C001700002024-02-13 9:31AM EST170.00150.77168.40171.050.00-12951.19%
CAT250117C001750002024-02-23 2:03PM EST175.00154.20164.00166.350.00-24750.67%
CAT250117C001800002024-02-01 10:53AM EST180.00129.77158.50162.200.00-217954.02%
CAT250117C001850002024-02-20 9:56AM EST185.00136.15154.40157.450.00-1112752.65%
CAT250117C001900002024-02-29 2:53PM EST190.00148.80149.75153.400.00-512452.79%
CAT250117C001950002024-02-28 10:59AM EST195.00142.23144.70148.500.00-114351.08%
CAT250117C002000002024-02-29 2:53PM EST200.00139.88140.65144.200.00-623850.57%
CAT250117C002100002024-02-22 1:13PM EST210.00120.00131.85135.100.00-155648.47%
CAT250117C002200002024-02-29 12:22PM EST220.00121.38123.05126.050.00-232146.40%
CAT250117C002300002024-02-26 1:37PM EST230.00105.20114.55117.050.00-512944.33%
CAT250117C002400002024-03-01 12:00PM EST240.00107.12105.95107.70+3.66+3.54%428741.70%
CAT250117C002500002024-02-29 11:59AM EST250.0094.8096.9598.850.00-11,18639.73%
CAT250117C002600002024-02-29 3:03PM EST260.0088.4089.0090.700.00-162638.48%
CAT250117C002700002024-02-28 1:09PM EST270.0077.3081.6082.600.00-694837.09%
CAT250117C002800002024-03-01 12:50PM EST280.0075.1574.0574.95+2.18+2.99%41,87135.97%
CAT250117C002900002024-03-01 12:50PM EST290.0067.8066.1567.75+5.45+8.74%392535.05%
CAT250117C003000002024-02-29 9:36AM EST300.0059.8559.5060.50+2.65+4.63%11,61333.83%
CAT250117C003100002024-03-01 12:28PM EST310.0054.3353.1054.10+1.91+3.64%121,22033.11%
CAT250117C003200002024-02-28 9:36AM EST320.0042.9546.8047.500.00-187831.94%
CAT250117C003300002024-03-01 12:50PM EST330.0042.3041.3042.05+1.42+3.47%759531.44%
CAT250117C003400002024-03-01 12:38PM EST340.0036.8836.1536.95+1.68+4.77%153130.91%
CAT250117C003500002024-03-01 12:45PM EST350.0032.1030.9031.95+1.65+5.42%31,48430.16%
CAT250117C003600002024-03-01 11:17AM EST360.0027.9526.4527.60+1.70+6.48%3231629.62%
CAT250117C003700002024-03-01 10:42AM EST370.0023.7623.2023.75+2.56+12.08%140729.18%
CAT250117C003800002024-03-01 11:17AM EST380.0020.3519.7521.00+3.35+19.71%316329.34%
CAT250117C003900002024-03-01 12:42PM EST390.0017.2016.8017.75+1.75+11.33%286128.80%
CAT250117C004000002024-03-01 11:34AM EST400.0014.4714.0014.60+2.82+24.21%3543628.04%
CAT250117C004100002024-02-28 11:55AM EST410.0012.0711.8012.30+1.67+16.06%3523227.75%
CAT250117C004200002024-02-28 3:11PM EST420.0010.079.9010.30+1.67+19.88%109027.47%
CAT250117C004300002024-02-28 2:17PM EST430.008.308.258.70+1.21+17.07%432327.34%
CAT250117C004400002024-02-28 10:58AM EST440.006.136.857.200.00-11727.08%
CAT250117C004500002024-02-29 11:06AM EST450.005.205.656.000.00-13226.92%
CAT250117C004600002024-02-29 3:42PM EST460.004.564.655.000.00-62226.81%
CAT250117C004700002024-02-23 10:06AM EST470.002.893.854.100.00-1226.62%
CAT250117C004800002024-02-29 3:54PM EST480.003.303.153.35+0.18+5.77%21026.44%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CAT250117P000850002024-03-01 12:41PM EST85.000.090.000.11-0.06-40.00%21,31851.56%
CAT250117P000900002024-02-28 11:59AM EST90.000.080.000.470.00-411957.81%
CAT250117P000950002024-02-28 12:00PM EST95.000.090.000.000.00-25425.00%
CAT250117P001000002024-02-29 10:14AM EST100.000.100.000.000.00-29025.00%
CAT250117P001050002024-02-21 11:31AM EST105.000.170.000.000.00-230825.00%
CAT250117P001100002024-02-28 3:01PM EST110.000.150.000.000.00-212825.00%
CAT250117P001150002024-02-27 3:52PM EST115.000.190.000.000.00-22825.00%
CAT250117P001200002024-02-14 3:27PM EST120.000.350.000.000.00-27925.00%
CAT250117P001250002024-02-14 3:26PM EST125.000.400.000.000.00-212125.00%
CAT250117P001300002024-02-26 2:55PM EST130.000.420.000.000.00-21725.00%
CAT250117P001350002024-02-15 12:57PM EST135.000.440.000.000.00-25325.00%
CAT250117P001400002024-02-28 11:19AM EST140.000.290.000.000.00-531912.50%
CAT250117P001450002024-02-28 11:19AM EST145.000.490.310.570.00-1049842.60%
CAT250117P001500002024-02-26 12:08PM EST150.000.760.000.000.00-218112.50%
CAT250117P001550002024-02-22 3:41PM EST155.000.850.000.000.00-313212.50%
CAT250117P001600002024-02-28 11:09AM EST160.000.850.000.000.00-554712.50%
CAT250117P001650002024-02-06 10:48AM EST165.001.150.000.000.00-13012.50%
CAT250117P001700002024-02-29 10:53AM EST170.000.850.000.000.00-2237112.50%
CAT250117P001750002024-02-22 2:26PM EST175.001.350.001.000.00-135737.06%
CAT250117P001800002024-02-29 12:35PM EST180.001.250.000.000.00-153612.50%
CAT250117P001850002024-02-27 9:52AM EST185.001.400.000.000.00-3012612.50%
CAT250117P001900002024-03-01 11:48AM EST190.001.300.951.65-0.52-28.57%1054836.13%
CAT250117P001950002024-03-01 11:48AM EST195.001.551.201.90-0.53-25.48%1046235.72%
CAT250117P002000002024-03-01 12:27PM EST200.001.841.520.00-0.56-23.33%71,47912.50%
CAT250117P002100002024-03-01 12:37PM EST210.002.292.252.50-0.31-11.92%1099433.52%
CAT250117P002200002024-03-01 11:47AM EST220.002.942.823.05-0.19-6.07%686132.26%
CAT250117P002300002024-03-01 10:53AM EST230.003.603.603.85-0.20-5.26%1099831.37%
CAT250117P002400002024-03-01 11:37AM EST240.004.604.554.85-0.35-7.07%241,07230.55%
CAT250117P002500002024-03-01 10:53AM EST250.005.685.705.95-0.32-5.33%1073329.58%
CAT250117P002600002024-03-01 12:47PM EST260.007.107.107.45-0.40-5.33%274728.91%
CAT250117P002700002024-03-01 10:12AM EST270.008.808.759.15-0.25-2.76%186828.14%
CAT250117P002800002024-03-01 12:21PM EST280.0010.7010.7011.25-0.70-6.14%31,38827.50%
CAT250117P002900002024-03-01 12:51PM EST290.0013.0012.9513.50-1.05-7.47%21,01726.67%
CAT250117P003000002024-03-01 9:54AM EST300.0016.0015.7516.15-2.32-12.66%339225.89%
CAT250117P003100002024-02-28 12:27PM EST310.0020.5518.7519.500.00-120225.38%
CAT250117P003200002024-02-28 11:19AM EST320.0024.1722.1522.900.00-13524.53%
CAT250117P003300002024-03-01 10:50AM EST330.0025.7026.1026.80-1.40-5.17%127123.73%
CAT250117P003400002024-02-29 10:01AM EST340.0032.3230.4531.850.00-13223.44%
CAT250117P003500002024-03-01 10:10AM EST350.0035.6535.5036.60-8.75-19.71%153822.51%
CAT250117P003600002024-02-16 11:49AM EST360.0047.5041.6042.350.00-11321.95%
CAT250117P003700002024-02-09 3:17PM EST370.0060.1547.2048.800.00-21021.53%
CAT250117P003800002024-01-16 3:44PM EST380.0094.6561.1063.700.00-1028.03%
CAT250117P003900002024-02-12 3:01PM EST390.0072.1561.0562.350.00-2119.86%
CAT250117P004000002023-12-15 10:56AM EST400.00113.30108.65112.700.00-1154.44%
CAT250117P004100002024-02-28 1:31PM EST410.0081.5577.0578.400.00-1118.67%
CAT250117P004200002023-11-08 10:28AM EST420.00183.80159.15161.900.00-1082.35%