Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.295,40 -7,50 (-0,33%) EUR/USD
1,0669 -0,0003 (-0,03%) Bitcoin EUR
53.345,11 -4.871,79 (-8,37%)
Caterpillar Inc. (CAT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250321C00175000 | 2024-04-05 11:29AM EDT | 175.00 | 206.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT250321C00200000 | 2024-04-04 10:55AM EDT | 200.00 | 183.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT250321C00250000 | 2024-04-25 3:44PM EDT | 250.00 | 103.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT250321C00270000 | 2024-04-10 11:55AM EDT | 270.00 | 115.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT250321C00280000 | 2024-04-25 11:32AM EDT | 280.00 | 78.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT250321C00290000 | 2024-04-17 11:13AM EDT | 290.00 | 88.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT250321C00300000 | 2024-04-30 2:41PM EDT | 300.00 | 61.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT250321C00310000 | 2024-04-30 2:55PM EDT | 310.00 | 54.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CAT250321C00330000 | 2024-03-28 12:25PM EDT | 330.00 | 65.05 | 46.60 | 49.30 | 0.00 | - | 1 | 3 | 37.75% |
| CAT250321C00340000 | 2024-04-26 12:52PM EDT | 340.00 | 43.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CAT250321C00350000 | 2024-04-30 9:43AM EDT | 350.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CAT250321C00360000 | 2024-04-26 3:07PM EDT | 360.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CAT250321C00370000 | 2024-04-25 11:32AM EDT | 370.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CAT250321C00380000 | 2024-04-30 2:24PM EDT | 380.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CAT250321C00390000 | 2024-04-29 12:00PM EDT | 390.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CAT250321C00400000 | 2024-04-30 11:42AM EDT | 400.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CAT250321C00410000 | 2024-04-25 10:16AM EDT | 410.00 | 15.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CAT250321C00420000 | 2024-04-25 1:04PM EDT | 420.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| CAT250321C00430000 | 2024-04-30 1:15PM EDT | 430.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CAT250321C00440000 | 2024-04-25 1:10PM EDT | 440.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CAT250321C00450000 | 2024-04-25 12:19PM EDT | 450.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| CAT250321C00460000 | 2024-04-05 3:04PM EDT | 460.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| CAT250321C00470000 | 2024-04-05 12:43PM EDT | 470.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CAT250321C00490000 | 2024-04-25 12:14PM EDT | 490.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| CAT250321C00500000 | 2024-04-25 3:01PM EDT | 500.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAT250321C00520000 | 2024-03-20 2:10PM EDT | 520.00 | 3.77 | 4.55 | 6.05 | 0.00 | - | - | 1 | 35.44% |
| CAT250321C00540000 | 2024-04-25 9:31AM EDT | 540.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT250321C00560000 | 2024-04-29 3:18PM EDT | 560.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250321P00170000 | 2024-04-30 3:18PM EDT | 170.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| CAT250321P00175000 | 2024-04-04 2:55PM EDT | 175.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| CAT250321P00180000 | 2024-04-30 10:36AM EDT | 180.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CAT250321P00190000 | 2024-04-03 10:36AM EDT | 190.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CAT250321P00195000 | 2024-04-30 10:36AM EDT | 195.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CAT250321P00200000 | 2024-04-25 1:28PM EDT | 200.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CAT250321P00210000 | 2024-04-05 10:35AM EDT | 210.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CAT250321P00220000 | 2024-04-30 12:41PM EDT | 220.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CAT250321P00230000 | 2024-04-29 10:40AM EDT | 230.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CAT250321P00240000 | 2024-04-30 2:33PM EDT | 240.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CAT250321P00250000 | 2024-04-30 1:05PM EDT | 250.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAT250321P00260000 | 2024-04-29 11:57AM EDT | 260.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAT250321P00270000 | 2024-04-30 10:50AM EDT | 270.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CAT250321P00280000 | 2024-04-26 3:06PM EDT | 280.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CAT250321P00290000 | 2024-04-26 3:39PM EDT | 290.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CAT250321P00300000 | 2024-04-30 9:39AM EDT | 300.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CAT250321P00310000 | 2024-04-23 10:19AM EDT | 310.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CAT250321P00320000 | 2024-04-26 1:05PM EDT | 320.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CAT250321P00330000 | 2024-04-25 1:09PM EDT | 330.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| CAT250321P00340000 | 2024-04-25 3:44PM EDT | 340.00 | 30.82 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CAT250321P00350000 | 2024-04-30 1:18PM EDT | 350.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT250321P00360000 | 2024-04-24 12:10PM EDT | 360.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT250321P00380000 | 2024-04-12 12:38PM EDT | 380.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT250321P00390000 | 2024-04-05 10:56AM EDT | 390.00 | 42.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CAT250321P00400000 | 2024-04-05 3:34PM EDT | 400.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
