Deutsche Märkte schließen in 4 Stunden 34 Minuten
DAX
18.060,30 -58,02 (-0,32%) Euro Stoxx 50
4.963,23 -17,86 (-0,36%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.326,20 -31,50 (-1,34%) EUR/USD
1,0731 +0,0006 (+0,05%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Caterpillar Inc. (CAT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250620C00160000 | 2024-04-18 1:17PM EDT | 160.00 | 200.82 | 0.00 | 0.00 | 0.00 | - | - | 76 | 0.00% |
| CAT250620C00200000 | 2024-04-25 2:25PM EDT | 200.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| CAT250620C00230000 | 2024-04-11 11:00AM EDT | 230.00 | 148.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT250620C00240000 | 2024-04-09 2:18PM EDT | 240.00 | 143.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT250620C00250000 | 2024-04-22 11:52AM EDT | 250.00 | 122.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CAT250620C00260000 | 2024-02-02 1:40PM EDT | 260.00 | 76.70 | 95.95 | 98.00 | 0.00 | - | 2 | 2 | 28.74% |
| CAT250620C00270000 | 2024-04-25 11:57AM EDT | 270.00 | 89.52 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CAT250620C00280000 | 2024-04-19 3:06PM EDT | 280.00 | 97.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT250620C00290000 | 2024-04-25 11:52AM EDT | 290.00 | 74.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT250620C00300000 | 2024-04-29 11:06AM EDT | 300.00 | 76.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT250620C00310000 | 2024-04-29 2:37PM EDT | 310.00 | 70.92 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| CAT250620C00320000 | 2024-04-23 12:30PM EDT | 320.00 | 77.62 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| CAT250620C00330000 | 2024-04-26 2:14PM EDT | 330.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| CAT250620C00340000 | 2024-04-26 2:57PM EDT | 340.00 | 49.91 | 0.00 | 0.00 | 0.00 | - | 25 | 374 | 0.00% |
| CAT250620C00350000 | 2024-04-25 2:00PM EDT | 350.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| CAT250620C00360000 | 2024-04-25 1:16PM EDT | 360.00 | 38.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| CAT250620C00370000 | 2024-04-26 9:30AM EDT | 370.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CAT250620C00380000 | 2024-04-17 12:40PM EDT | 380.00 | 39.93 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 1.56% |
| CAT250620C00390000 | 2024-04-25 2:29PM EDT | 390.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CAT250620C00400000 | 2024-04-25 10:38AM EDT | 400.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 3.13% |
| CAT250620C00410000 | 2024-03-22 11:11AM EDT | 410.00 | 29.98 | 27.50 | 29.60 | 0.00 | - | 1 | 3 | 33.88% |
| CAT250620C00420000 | 2024-04-29 3:58PM EDT | 420.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CAT250620C00430000 | 2024-04-12 3:22PM EDT | 430.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 3.13% |
| CAT250620C00440000 | 2024-04-29 10:06AM EDT | 440.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CAT250620C00450000 | 2024-04-29 11:49AM EDT | 450.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CAT250620C00460000 | 2024-04-25 12:17PM EDT | 460.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 34 | 25 | 6.25% |
| CAT250620C00470000 | 2024-04-12 10:24AM EDT | 470.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| CAT250620C00480000 | 2024-04-03 1:52PM EDT | 480.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| CAT250620C00490000 | 2024-03-21 3:04PM EDT | 490.00 | 11.40 | 10.55 | 12.30 | 0.00 | - | 3 | 3 | 32.26% |
| CAT250620C00500000 | 2024-04-11 9:58AM EDT | 500.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CAT250620C00520000 | 2024-03-26 11:22AM EDT | 520.00 | 7.15 | 2.64 | 5.30 | 0.00 | - | 144 | 100 | 27.77% |
| CAT250620C00560000 | 2024-04-29 3:52PM EDT | 560.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250620P00145000 | 2024-04-02 10:48AM EDT | 145.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT250620P00150000 | 2024-03-14 1:46PM EDT | 150.00 | 1.05 | 0.34 | 2.72 | 0.00 | - | 4 | 13 | 49.42% |
| CAT250620P00155000 | 2024-02-02 4:19PM EDT | 155.00 | 1.79 | 0.00 | 2.59 | 0.00 | - | 2 | 0 | 47.23% |
| CAT250620P00160000 | 2024-04-05 2:24PM EDT | 160.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 13 | 11 | 12.50% |
| CAT250620P00165000 | 2024-03-07 1:08PM EDT | 165.00 | 1.61 | 0.87 | 2.36 | 0.00 | - | 2 | 10 | 43.17% |
| CAT250620P00170000 | 2024-04-25 9:32AM EDT | 170.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| CAT250620P00175000 | 2024-04-08 10:33AM EDT | 175.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| CAT250620P00180000 | 2024-04-29 2:33PM EDT | 180.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| CAT250620P00185000 | 2024-03-19 2:29PM EDT | 185.00 | 2.13 | 1.18 | 3.60 | 0.00 | - | 1 | 11 | 41.10% |
| CAT250620P00190000 | 2024-04-18 11:38AM EDT | 190.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT250620P00195000 | 2024-04-09 10:15AM EDT | 195.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| CAT250620P00200000 | 2024-04-25 10:57AM EDT | 200.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 12.50% |
| CAT250620P00210000 | 2024-04-09 10:18AM EDT | 210.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 12.50% |
| CAT250620P00220000 | 2024-04-23 12:18PM EDT | 220.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAT250620P00230000 | 2024-04-25 11:57AM EDT | 230.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAT250620P00240000 | 2024-04-26 1:23PM EDT | 240.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 6.25% |
| CAT250620P00250000 | 2024-04-29 3:09PM EDT | 250.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 5 | 155 | 6.25% |
| CAT250620P00260000 | 2024-04-29 3:43PM EDT | 260.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| CAT250620P00270000 | 2024-04-22 12:21PM EDT | 270.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 4 | 350 | 6.25% |
| CAT250620P00280000 | 2024-04-25 1:48PM EDT | 280.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CAT250620P00290000 | 2024-04-26 3:42PM EDT | 290.00 | 15.57 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 3.13% |
| CAT250620P00300000 | 2024-04-25 3:48PM EDT | 300.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CAT250620P00310000 | 2024-04-25 2:49PM EDT | 310.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| CAT250620P00320000 | 2024-04-16 2:32PM EDT | 320.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 1.56% |
| CAT250620P00330000 | 2024-04-18 1:18PM EDT | 330.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
| CAT250620P00340000 | 2024-04-29 10:34AM EDT | 340.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 0.78% |
| CAT250620P00350000 | 2024-04-16 3:11PM EDT | 350.00 | 34.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CAT250620P00360000 | 2024-04-16 2:51PM EDT | 360.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 0.00% |
| CAT250620P00370000 | 2024-04-26 9:50AM EDT | 370.00 | 47.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT250620P00380000 | 2024-04-09 10:07AM EDT | 380.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAT250620P00390000 | 2024-04-26 9:50AM EDT | 390.00 | 59.96 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAT250620P00450000 | 2024-04-03 9:36AM EDT | 450.00 | 89.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
