Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.928,01 -458,08 (-1,19%) Bitcoin EUR
56.260,95 -2.359,79 (-4,03%) CMC Crypto 200
1.289,90 -49,17 (-3,67%) Nasdaq Compositive
15.770,19 -212,90 (-1,33%) S&P 500
5.059,61 -56,56 (-1,11%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:22PM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT260116C00120000 | 2024-02-07 4:06PM EDT | 120.00 | 207.75 | 219.00 | 223.50 | 0.00 | - | 1 | 2 | 62.31% |
| CAT260116C00125000 | 2024-04-02 11:19AM EDT | 125.00 | 239.26 | 210.50 | 215.25 | 0.00 | - | 1 | 3 | 51.78% |
| CAT260116C00130000 | 2023-11-22 10:51AM EDT | 130.00 | 120.20 | 162.50 | 166.50 | 0.00 | - | 1 | 0 | 0.00% |
| CAT260116C00135000 | 2024-04-02 11:19AM EDT | 135.00 | 230.25 | 202.00 | 206.45 | 0.00 | - | - | 1 | 51.50% |
| CAT260116C00140000 | 2024-04-26 3:40PM EDT | 140.00 | 208.04 | 197.50 | 202.00 | 0.00 | - | 1 | 11 | 50.85% |
| CAT260116C00145000 | 2024-04-18 9:58AM EDT | 145.00 | 218.75 | 193.00 | 197.30 | 0.00 | - | 2 | 8 | 54.09% |
| CAT260116C00150000 | 2024-04-23 9:52AM EDT | 150.00 | 216.33 | 188.50 | 193.40 | 0.00 | - | 1 | 60 | 54.15% |
| CAT260116C00155000 | 2024-04-23 9:52AM EDT | 155.00 | 212.02 | 184.00 | 188.35 | 0.00 | - | 1 | 9 | 52.20% |
| CAT260116C00160000 | 2024-03-13 1:05PM EDT | 160.00 | 188.59 | 209.50 | 214.50 | 0.00 | - | 1 | 24 | 87.85% |
| CAT260116C00165000 | 2024-04-23 9:49AM EDT | 165.00 | 203.45 | 175.50 | 180.35 | 0.00 | - | 1 | 4 | 51.73% |
| CAT260116C00170000 | 2024-04-23 9:49AM EDT | 170.00 | 199.20 | 171.00 | 175.45 | 0.00 | - | 2 | 2 | 50.10% |
| CAT260116C00175000 | 2024-04-09 9:53AM EDT | 175.00 | 170.00 | 167.50 | 171.90 | -36.00 | -17.48% | 1 | 8 | 50.38% |
| CAT260116C00180000 | 2024-04-23 9:47AM EDT | 180.00 | 190.78 | 163.55 | 167.45 | 0.00 | - | 1 | 18 | 49.37% |
| CAT260116C00185000 | 2024-04-25 9:31AM EDT | 185.00 | 161.54 | 158.50 | 162.80 | 0.00 | - | 2 | 7 | 48.12% |
| CAT260116C00190000 | 2024-03-13 12:06PM EDT | 190.00 | 162.73 | 184.00 | 188.45 | 0.00 | - | 1 | 1 | 76.81% |
| CAT260116C00195000 | 2024-04-16 11:01AM EDT | 195.00 | 175.42 | 151.00 | 154.85 | 0.00 | - | 3 | 8 | 47.24% |
| CAT260116C00200000 | 2024-03-27 11:01AM EDT | 200.00 | 172.25 | 154.25 | 158.40 | 0.00 | - | 3 | 53 | 52.55% |
| CAT260116C00210000 | 2024-04-18 3:17PM EDT | 210.00 | 161.88 | 139.35 | 142.95 | 0.00 | - | 1 | 8 | 45.68% |
| CAT260116C00220000 | 2024-04-25 1:36PM EDT | 220.00 | 138.03 | 131.00 | 134.85 | 0.00 | - | 1 | 48 | 44.33% |
| CAT260116C00230000 | 2024-04-25 1:36PM EDT | 230.00 | 130.08 | 123.05 | 126.40 | 0.00 | - | 1 | 33 | 42.60% |
| CAT260116C00240000 | 2024-04-18 3:42PM EDT | 240.00 | 138.88 | 115.75 | 118.75 | 0.00 | - | 1 | 22 | 41.52% |
| CAT260116C00250000 | 2024-04-16 10:27AM EDT | 250.00 | 132.67 | 108.20 | 111.85 | 0.00 | - | 9 | 237 | 40.93% |
| CAT260116C00260000 | 2024-04-30 11:22AM EDT | 260.00 | 107.58 | 101.10 | 104.50 | -1.42 | -1.30% | 1 | 26 | 39.85% |
| CAT260116C00270000 | 2024-04-25 2:31PM EDT | 270.00 | 100.50 | 95.25 | 97.80 | 0.00 | - | 6 | 109 | 39.14% |
| CAT260116C00280000 | 2024-04-16 10:34AM EDT | 280.00 | 110.55 | 87.55 | 91.45 | 0.00 | - | 1 | 83 | 38.54% |
| CAT260116C00290000 | 2024-04-25 9:58AM EDT | 290.00 | 83.50 | 82.35 | 84.75 | 0.00 | - | 3 | 134 | 37.58% |
| CAT260116C00300000 | 2024-04-29 11:02AM EDT | 300.00 | 87.10 | 76.65 | 78.65 | 0.00 | - | 1 | 122 | 36.88% |
| CAT260116C00310000 | 2024-04-25 12:37PM EDT | 310.00 | 77.40 | 70.55 | 72.85 | 0.00 | - | 13 | 75 | 36.24% |
| CAT260116C00320000 | 2024-04-29 10:17AM EDT | 320.00 | 75.75 | 65.00 | 67.15 | 0.00 | - | 1 | 101 | 35.54% |
| CAT260116C00330000 | 2024-04-26 3:34PM EDT | 330.00 | 67.10 | 58.80 | 62.35 | 0.00 | - | 3 | 94 | 35.24% |
| CAT260116C00340000 | 2024-04-30 11:12AM EDT | 340.00 | 58.08 | 55.15 | 56.65 | -6.42 | -9.95% | 12 | 1,444 | 34.28% |
| CAT260116C00350000 | 2024-04-29 12:30PM EDT | 350.00 | 60.45 | 50.70 | 52.05 | 0.00 | - | 1 | 84 | 33.83% |
| CAT260116C00360000 | 2024-04-29 12:08PM EDT | 360.00 | 54.75 | 46.15 | 47.50 | 0.00 | - | 2 | 197 | 33.27% |
| CAT260116C00370000 | 2024-04-30 11:12AM EDT | 370.00 | 44.26 | 41.85 | 43.30 | -6.39 | -12.62% | 1 | 92 | 32.79% |
| CAT260116C00380000 | 2024-04-30 9:57AM EDT | 380.00 | 42.50 | 37.95 | 39.80 | +0.59 | +1.41% | 1 | 28 | 32.57% |
| CAT260116C00390000 | 2024-04-26 12:29PM EDT | 390.00 | 39.19 | 34.50 | 36.00 | 0.00 | - | 3 | 77 | 32.06% |
| CAT260116C00400000 | 2024-04-30 1:48PM EDT | 400.00 | 32.11 | 30.80 | 32.50 | -6.17 | -16.12% | 2 | 80 | 31.59% |
| CAT260116C00410000 | 2024-04-30 11:48AM EDT | 410.00 | 29.69 | 27.70 | 29.60 | -5.26 | -15.05% | 5 | 255 | 31.35% |
| CAT260116C00420000 | 2024-04-30 11:48AM EDT | 420.00 | 26.75 | 25.00 | 26.50 | -2.25 | -7.76% | 1 | 130 | 30.86% |
| CAT260116C00430000 | 2024-03-07 10:31AM EDT | 430.00 | 24.40 | 43.35 | 45.70 | 0.00 | - | 2 | 34 | 43.61% |
| CAT260116C00440000 | 2024-04-30 10:44AM EDT | 440.00 | 22.70 | 20.15 | 21.45 | -2.43 | -9.67% | 1 | 135 | 30.22% |
| CAT260116C00450000 | 2024-04-23 3:13PM EDT | 450.00 | 31.50 | 18.05 | 19.50 | 0.00 | - | 1 | 108 | 30.10% |
| CAT260116C00460000 | 2024-04-25 3:35PM EDT | 460.00 | 18.25 | 16.15 | 17.30 | 0.00 | - | 15 | 25 | 29.70% |
| CAT260116C00470000 | 2024-04-03 11:18AM EDT | 470.00 | 27.20 | 14.55 | 15.65 | 0.00 | - | 96 | 79 | 29.57% |
| CAT260116C00480000 | 2024-04-25 12:30PM EDT | 480.00 | 14.98 | 12.90 | 14.15 | 0.00 | - | 47 | 105 | 29.45% |
| CAT260116C00490000 | 2024-04-08 11:08AM EDT | 490.00 | 25.75 | 11.55 | 13.30 | 0.00 | - | 1 | 14 | 29.75% |
| CAT260116C00500000 | 2024-04-25 10:21AM EDT | 500.00 | 11.65 | 10.30 | 11.60 | 0.00 | - | 21 | 56 | 29.28% |
| CAT260116C00520000 | 2024-04-25 3:08PM EDT | 520.00 | 9.65 | 8.15 | 8.55 | 0.00 | - | 24 | 80 | 28.24% |
| CAT260116C00540000 | 2024-04-29 11:12AM EDT | 540.00 | 9.50 | 6.45 | 7.60 | 0.00 | - | 20 | 28 | 28.83% |
| CAT260116C00560000 | 2024-04-26 9:30AM EDT | 560.00 | 7.15 | 5.05 | 6.10 | 0.00 | - | 1 | 12 | 28.61% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT260116P00120000 | 2024-03-25 11:18AM EDT | 120.00 | 0.97 | 0.35 | 3.60 | 0.00 | - | 1 | 63 | 51.26% |
| CAT260116P00125000 | 2024-03-01 2:17PM EDT | 125.00 | 1.13 | 0.26 | 3.55 | 0.00 | - | 46 | 51 | 49.25% |
| CAT260116P00130000 | 2024-03-01 3:32PM EDT | 130.00 | 1.35 | 0.49 | 2.51 | 0.00 | - | 9 | 33 | 44.04% |
| CAT260116P00135000 | 2024-02-26 3:01PM EDT | 135.00 | 1.73 | 0.59 | 2.73 | 0.00 | - | 1 | 3 | 43.21% |
| CAT260116P00140000 | 2024-02-27 12:17PM EDT | 140.00 | 1.70 | 0.63 | 2.78 | 0.00 | - | 5 | 32 | 41.81% |
| CAT260116P00145000 | 2024-03-14 1:05PM EDT | 145.00 | 1.78 | 1.30 | 3.55 | 0.00 | - | 4 | 54 | 42.56% |
| CAT260116P00150000 | 2024-03-01 1:59PM EDT | 150.00 | 2.14 | 1.30 | 3.15 | 0.00 | - | 6 | 47 | 39.94% |
| CAT260116P00155000 | 2024-01-10 10:30AM EDT | 155.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| CAT260116P00160000 | 2024-04-18 12:09PM EDT | 160.00 | 3.00 | 1.23 | 3.80 | 0.00 | - | 1 | 14 | 38.76% |
| CAT260116P00165000 | 2024-04-10 11:45AM EDT | 165.00 | 2.55 | 1.50 | 4.25 | 0.00 | - | 1 | 11 | 38.40% |
| CAT260116P00170000 | 2024-02-27 10:47AM EDT | 170.00 | 3.49 | 1.53 | 4.00 | 0.00 | - | 2 | 105 | 36.47% |
| CAT260116P00175000 | 2024-04-25 9:31AM EDT | 175.00 | 3.80 | 2.10 | 4.85 | 0.00 | - | 1 | 26 | 36.90% |
| CAT260116P00180000 | 2024-04-25 1:09PM EDT | 180.00 | 4.00 | 2.45 | 5.00 | 0.00 | - | 4 | 18 | 35.84% |
| CAT260116P00185000 | 2024-04-25 10:43AM EDT | 185.00 | 4.50 | 4.10 | 4.55 | 0.00 | - | 4 | 4 | 33.67% |
| CAT260116P00190000 | 2024-04-26 12:22PM EDT | 190.00 | 4.50 | 4.50 | 5.05 | 0.00 | - | 2 | 60 | 33.33% |
| CAT260116P00195000 | 2024-04-29 9:50AM EDT | 195.00 | 4.50 | 5.05 | 5.55 | 0.00 | - | 1 | 11 | 32.92% |
| CAT260116P00200000 | 2024-04-30 2:03PM EDT | 200.00 | 5.58 | 5.50 | 6.40 | +0.58 | +11.60% | 1 | 39 | 33.01% |
| CAT260116P00210000 | 2024-04-26 1:41PM EDT | 210.00 | 6.20 | 6.70 | 7.20 | 0.00 | - | 2 | 132 | 31.64% |
| CAT260116P00220000 | 2024-04-25 3:57PM EDT | 220.00 | 8.00 | 7.90 | 9.40 | 0.00 | - | 4 | 479 | 31.91% |
| CAT260116P00230000 | 2024-04-25 2:29PM EDT | 230.00 | 9.45 | 9.50 | 10.05 | 0.00 | - | 11 | 72 | 30.12% |
| CAT260116P00240000 | 2024-04-26 1:44PM EDT | 240.00 | 10.25 | 11.15 | 11.90 | 0.00 | - | 3 | 100 | 29.53% |
| CAT260116P00250000 | 2024-04-26 1:18PM EDT | 250.00 | 12.11 | 13.05 | 14.00 | 0.00 | - | 3 | 364 | 28.96% |
| CAT260116P00260000 | 2024-04-25 11:12AM EDT | 260.00 | 15.35 | 15.15 | 16.35 | 0.00 | - | 4 | 147 | 28.41% |
| CAT260116P00270000 | 2024-04-25 3:46PM EDT | 270.00 | 17.25 | 17.50 | 18.55 | 0.00 | - | 6 | 145 | 27.54% |
| CAT260116P00280000 | 2024-04-25 1:07PM EDT | 280.00 | 20.70 | 20.20 | 21.20 | +0.73 | +3.66% | 5 | 142 | 26.85% |
| CAT260116P00290000 | 2024-04-25 11:44AM EDT | 290.00 | 23.45 | 23.20 | 24.35 | 0.00 | - | 3 | 199 | 26.32% |
| CAT260116P00300000 | 2024-04-30 11:12AM EDT | 300.00 | 26.50 | 26.40 | 27.80 | +2.00 | +8.16% | 2 | 134 | 25.79% |
| CAT260116P00310000 | 2024-04-25 2:13PM EDT | 310.00 | 29.23 | 30.25 | 32.20 | 0.00 | - | 6 | 184 | 25.66% |
| CAT260116P00320000 | 2024-04-26 9:45AM EDT | 320.00 | 31.50 | 34.05 | 35.70 | 0.00 | - | 3 | 129 | 24.76% |
| CAT260116P00330000 | 2024-04-25 3:50PM EDT | 330.00 | 37.00 | 38.20 | 39.50 | 0.00 | - | 25 | 175 | 23.87% |
| CAT260116P00340000 | 2024-04-30 11:12AM EDT | 340.00 | 41.96 | 42.65 | 44.60 | +3.96 | +10.42% | 1 | 137 | 23.54% |
| CAT260116P00350000 | 2024-04-25 11:35AM EDT | 350.00 | 45.83 | 47.50 | 50.00 | 0.00 | - | 15 | 42 | 23.17% |
| CAT260116P00360000 | 2024-04-25 9:47AM EDT | 360.00 | 53.50 | 52.55 | 54.60 | 0.00 | - | 2 | 71 | 22.14% |
| CAT260116P00370000 | 2024-04-24 10:34AM EDT | 370.00 | 47.98 | 57.95 | 60.20 | 0.00 | - | 25 | 259 | 21.46% |
| CAT260116P00380000 | 2024-04-24 10:34AM EDT | 380.00 | 52.78 | 64.10 | 65.85 | 0.00 | - | 25 | 152 | 20.57% |
| CAT260116P00390000 | 2024-04-09 10:47AM EDT | 390.00 | 58.10 | 69.45 | 71.90 | 0.00 | - | 1 | 3 | 19.66% |
| CAT260116P00400000 | 2024-04-22 2:02PM EDT | 400.00 | 65.00 | 76.40 | 78.90 | 0.00 | - | 1 | 13 | 19.09% |
| CAT260116P00430000 | 2024-04-26 3:39PM EDT | 430.00 | 92.89 | 98.40 | 101.20 | 0.00 | - | 1 | 1 | 16.41% |
| CAT260116P00470000 | 2024-02-13 3:47PM EDT | 470.00 | 158.37 | 127.50 | 131.40 | 0.00 | - | - | 0 | 0.00% |
