Deutsche Märkte geschlossen

Caterpillar Inc. (CAT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
354,66-1,97 (-0,55%)
Börsenschluss: 04:00PM EDT
354,02 -0,64 (-0,18%)
Nachbörse: 08:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CAT250620C002000002024-02-07 3:21PM EDT200.00136.06146.10149.850.00-1010.00%
CAT250620C002300002024-04-11 11:00AM EDT230.00148.87136.00140.500.00-1347.26%
CAT250620C002400002024-04-09 2:18PM EDT240.00143.61127.50131.650.00-2245.30%
CAT250620C002500002024-04-19 3:15PM EDT250.00120.90120.90122.95-7.39-5.76%2243.47%
CAT250620C002600002024-02-02 1:40PM EDT260.0076.7095.9598.000.00-2222.13%
CAT250620C002700002024-04-19 10:36AM EDT270.00108.15105.45107.55+28.75+36.21%3341.54%
CAT250620C002800002024-04-19 3:06PM EDT280.0097.1097.6599.95-16.01-14.15%415340.44%
CAT250620C002900002024-04-17 11:00AM EDT290.0092.6090.7092.900.00-61639.66%
CAT250620C003000002024-04-17 10:53AM EDT300.0086.0383.8087.000.00-34839.63%
CAT250620C003100002024-04-03 10:30AM EDT310.0088.5077.3079.700.00-13238.31%
CAT250620C003200002024-04-19 11:45AM EDT320.0073.2070.8573.20-9.35-11.33%15637.45%
CAT250620C003300002024-04-17 12:48PM EDT330.0064.7064.8567.600.00-43337.07%
CAT250620C003400002024-04-17 3:33PM EDT340.0058.7057.6061.45-2.78-4.52%137336.12%
CAT250620C003500002024-04-19 3:03PM EDT350.0053.3753.8556.65-2.40-4.30%56635.92%
CAT250620C003600002024-04-19 10:12AM EDT360.0052.6448.6551.30-0.31-0.59%14135.18%
CAT250620C003700002024-04-18 3:45PM EDT370.0046.6543.7546.350.00-12123734.52%
CAT250620C003800002024-04-17 12:40PM EDT380.0039.9337.7541.300.00-28033.63%
CAT250620C003900002024-04-17 12:40PM EDT390.0035.8534.5538.200.00-24333.84%
CAT250620C004000002024-04-17 3:34PM EDT400.0033.7531.1032.750.00-13432.33%
CAT250620C004100002024-03-22 11:11AM EDT410.0029.9827.5029.600.00-1332.16%
CAT250620C004200002024-04-18 3:55PM EDT420.0026.6624.3526.800.00-139032.06%
CAT250620C004300002024-04-12 3:22PM EDT430.0026.3021.5523.750.00-81131.63%
CAT250620C004400002024-04-11 10:04AM EDT440.0024.3719.7021.250.00-2931.42%
CAT250620C004500002024-04-15 9:30AM EDT450.0023.5016.6520.250.00-44532.18%
CAT250620C004600002024-04-19 1:30PM EDT460.0015.9014.9018.25-4.40-21.67%342532.08%
CAT250620C004700002024-04-12 10:24AM EDT470.0017.2013.6014.750.00-1530.62%
CAT250620C004800002024-04-03 1:52PM EDT480.0015.9511.8013.250.00-256030.60%
CAT250620C004900002024-03-21 3:04PM EDT490.0011.4010.5512.300.00-3330.94%
CAT250620C005000002024-04-11 9:58AM EDT500.0012.009.3510.550.00-5530.44%
CAT250620C005200002024-03-26 11:22AM EDT520.007.157.207.900.00-14410029.79%
CAT250620C005600002024-04-18 10:59AM EDT560.005.154.405.550.00-2430.53%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CAT250620P001450002024-04-02 10:48AM EDT145.000.680.004.350.00-141156.77%
CAT250620P001500002024-03-14 1:46PM EDT150.001.050.342.720.00-41349.40%
CAT250620P001550002024-02-02 4:19PM EDT155.001.790.002.590.00-2047.24%
CAT250620P001600002024-04-05 2:24PM EDT160.001.240.352.340.00-131144.68%
CAT250620P001650002024-03-07 1:08PM EDT165.001.610.872.360.00-21043.23%
CAT250620P001700002024-01-25 1:29PM EDT170.002.901.392.500.00-141642.24%
CAT250620P001750002024-04-08 10:33AM EDT175.001.650.925.000.00-11447.89%
CAT250620P001800002024-01-29 11:28AM EDT180.003.701.985.000.00--446.27%
CAT250620P001850002024-03-19 2:29PM EDT185.002.131.183.600.00-11141.22%
CAT250620P001900002024-04-18 11:38AM EDT190.002.101.434.000.00-11640.81%
CAT250620P001950002024-04-09 10:15AM EDT195.002.401.643.500.00-1338.13%
CAT250620P002000002024-04-09 10:17AM EDT200.002.701.884.600.00-13039.35%
CAT250620P002100002024-04-09 10:18AM EDT210.003.302.915.050.00-15137.50%
CAT250620P002200002024-04-16 10:16AM EDT220.004.754.655.900.00-11536.35%
CAT250620P002300002024-04-05 1:01PM EDT230.004.555.556.100.00-210934.01%
CAT250620P002400002024-04-19 2:41PM EDT240.007.105.808.25+1.05+17.36%12034.57%
CAT250620P002500002024-04-15 3:53PM EDT250.007.917.408.850.00-515232.67%
CAT250620P002600002024-04-09 10:58AM EDT260.008.858.6510.300.00-27631.76%
CAT250620P002700002024-04-05 12:34PM EDT270.009.0011.3512.900.00-435031.87%
CAT250620P002800002024-04-08 2:01PM EDT280.0010.8013.5014.950.00-511631.10%
CAT250620P002900002024-04-16 2:45PM EDT290.0015.7515.2016.350.00-708129.56%
CAT250620P003000002024-04-12 1:58PM EDT300.0018.7517.6018.90+1.75+10.29%111928.87%
CAT250620P003100002024-04-16 2:34PM EDT310.0021.0521.1022.850.00-165929.05%
CAT250620P003200002024-04-16 2:32PM EDT320.0024.0024.0526.650.00-102028.81%
CAT250620P003300002024-04-18 1:18PM EDT330.0028.3026.8528.750.00-11427.11%
CAT250620P003400002024-04-18 3:45PM EDT340.0032.3531.3533.150.00-12013426.84%
CAT250620P003500002024-04-16 3:11PM EDT350.0034.3534.7537.050.00-92725.97%
CAT250620P003600002024-04-16 2:51PM EDT360.0039.0039.1042.300.00-141725.77%
CAT250620P003800002024-04-09 10:07AM EDT380.0042.6049.7552.400.00-5624.33%
CAT250620P004500002024-04-03 9:36AM EDT450.0089.1598.00102.450.00-1121.29%