Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.987,00 -10,70 (-0,54%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.287,91 +588,16 (+2,29%)
Caterpillar Inc. (CAT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT230331C00150000 | 2023-03-23 3:46PM EDT | 150.00 | 69.72 | 77.75 | 79.70 | 0.00 | - | - | 1 | 477.15% |
| CAT230331C00165000 | 2023-03-13 10:19AM EDT | 165.00 | 57.70 | 62.90 | 64.75 | 0.00 | - | - | 1 | 389.65% |
| CAT230331C00180000 | 2023-02-10 11:04AM EDT | 180.00 | 67.30 | 46.25 | 48.45 | 0.00 | - | - | 0 | 0.00% |
| CAT230331C00190000 | 2023-03-28 3:23PM EDT | 190.00 | 29.50 | 37.70 | 39.75 | 0.00 | - | 1 | 2 | 247.27% |
| CAT230331C00195000 | 2023-03-31 1:23PM EDT | 195.00 | 31.25 | 33.15 | 34.60 | +7.95 | +34.12% | 1 | 4 | 125.78% |
| CAT230331C00200000 | 2023-03-31 2:43PM EDT | 200.00 | 26.90 | 28.00 | 29.80 | +3.90 | +16.96% | 5 | 19 | 116.02% |
| CAT230331C00202500 | 2023-03-31 11:28AM EDT | 202.50 | 24.50 | 25.85 | 27.05 | +10.50 | +75.00% | 1 | 4 | 116.41% |
| CAT230331C00205000 | 2023-03-31 12:23PM EDT | 205.00 | 22.07 | 23.30 | 24.40 | +2.27 | +11.46% | 1 | 37 | 78.13% |
| CAT230331C00207500 | 2023-03-29 3:21PM EDT | 207.50 | 15.50 | 20.90 | 21.75 | 0.00 | - | 6 | 21 | 124.22% |
| CAT230331C00210000 | 2023-03-31 3:50PM EDT | 210.00 | 18.04 | 18.10 | 19.50 | +2.79 | +18.30% | 7 | 167 | 126.27% |
| CAT230331C00212500 | 2023-03-31 11:25AM EDT | 212.50 | 14.60 | 15.80 | 16.95 | +1.75 | +13.62% | 1 | 48 | 64.06% |
| CAT230331C00215000 | 2023-03-31 3:48PM EDT | 215.00 | 13.06 | 13.35 | 14.40 | +3.29 | +33.67% | 94 | 199 | 55.08% |
| CAT230331C00217500 | 2023-03-31 3:40PM EDT | 217.50 | 10.39 | 10.90 | 11.95 | +2.77 | +36.35% | 107 | 379 | 53.32% |
| CAT230331C00220000 | 2023-03-31 3:52PM EDT | 220.00 | 8.45 | 8.35 | 9.45 | +3.05 | +56.48% | 214 | 929 | 70.70% |
| CAT230331C00222500 | 2023-03-31 3:52PM EDT | 222.50 | 6.00 | 5.90 | 6.90 | +2.70 | +81.82% | 104 | 758 | 54.79% |
| CAT230331C00225000 | 2023-03-31 3:59PM EDT | 225.00 | 3.80 | 3.50 | 4.45 | +2.20 | +137.50% | 708 | 1,745 | 41.36% |
| CAT230331C00227500 | 2023-03-31 3:58PM EDT | 227.50 | 1.39 | 0.84 | 1.91 | +0.70 | +101.45% | 932 | 915 | 23.39% |
| CAT230331C00230000 | 2023-03-31 3:57PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 4,138 | 5,084 | 5.47% |
| CAT230331C00232500 | 2023-03-31 3:57PM EDT | 232.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 87 | 467 | 14.06% |
| CAT230331C00235000 | 2023-03-31 3:51PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 23 | 603 | 21.88% |
| CAT230331C00237500 | 2023-03-31 1:39PM EDT | 237.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 206 | 29.69% |
| CAT230331C00240000 | 2023-03-31 3:10PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 190 | 36.72% |
| CAT230331C00242500 | 2023-03-31 3:28PM EDT | 242.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 105 | 50.39% |
| CAT230331C00245000 | 2023-03-31 9:36AM EDT | 245.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 34 | 474 | 50.78% |
| CAT230331C00247500 | 2023-03-30 10:40AM EDT | 247.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 20 | 60.16% |
| CAT230331C00250000 | 2023-03-30 9:48AM EDT | 250.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 401 | 66.41% |
| CAT230331C00252500 | 2023-03-27 3:30PM EDT | 252.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 70.31% |
| CAT230331C00255000 | 2023-03-27 3:30PM EDT | 255.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 128 | 335 | 79.69% |
| CAT230331C00257500 | 2023-03-17 12:30PM EDT | 257.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 85.94% |
| CAT230331C00260000 | 2023-03-31 11:29AM EDT | 260.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 21 | 203 | 82.81% |
| CAT230331C00262500 | 2023-03-20 9:42AM EDT | 262.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 98.44% |
| CAT230331C00265000 | 2023-03-29 1:47PM EDT | 265.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 78 | 104.69% |
| CAT230331C00270000 | 2023-03-31 12:40PM EDT | 270.00 | 0.04 | 0.00 | 0.03 | +0.02 | +100.00% | 1 | 157 | 115.63% |
| CAT230331C00275000 | 2023-03-28 12:12PM EDT | 275.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 185 | 134.38% |
| CAT230331C00280000 | 2023-03-24 3:32PM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 87 | 304 | 139.06% |
| CAT230331C00285000 | 2023-03-28 12:12PM EDT | 285.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 226.17% |
| CAT230331C00290000 | 2023-03-20 1:49PM EDT | 290.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 240.43% |
| CAT230331C00295000 | 2023-03-07 2:37PM EDT | 295.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 254.49% |
| CAT230331C00300000 | 2023-03-24 2:09PM EDT | 300.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 267.97% |
| CAT230331C00305000 | 2023-03-24 2:09PM EDT | 305.00 | 0.13 | 0.00 | 0.32 | 0.00 | - | 1 | 2 | 247.66% |
| CAT230331C00310000 | 2023-03-24 2:09PM EDT | 310.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 16 | 297.27% |
| CAT230331C00315000 | 2023-03-27 3:30PM EDT | 315.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 306.84% |
| CAT230331C00330000 | 2023-03-27 3:30PM EDT | 330.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 342.97% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT230331P00130000 | 2023-02-28 10:30AM EDT | 130.00 | 0.23 | 0.00 | 0.28 | 0.00 | - | - | 1 | 464.06% |
| CAT230331P00155000 | 2023-03-17 10:53AM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 29 | 383.59% |
| CAT230331P00160000 | 2023-03-27 1:08PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 273 | 218.75% |
| CAT230331P00165000 | 2023-03-24 10:21AM EDT | 165.00 | 0.01 | 0.00 | 0.80 | 0.00 | - | 10 | 14 | 333.59% |
| CAT230331P00167500 | 2023-03-27 3:47PM EDT | 167.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 31 | 296.48% |
| CAT230331P00170000 | 2023-03-20 12:45PM EDT | 170.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 239.84% |
| CAT230331P00172500 | 2023-03-24 3:11PM EDT | 172.50 | 0.06 | 0.00 | 0.07 | 0.00 | - | 8 | 8 | 209.38% |
| CAT230331P00175000 | 2023-03-24 3:52PM EDT | 175.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 184.38% |
| CAT230331P00177500 | 2023-03-31 3:53PM EDT | 177.50 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 1 | 32 | 175.00% |
| CAT230331P00180000 | 2023-03-27 1:28PM EDT | 180.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 68 | 128 | 165.63% |
| CAT230331P00182500 | 2023-03-27 9:39AM EDT | 182.50 | 0.09 | 0.00 | 0.15 | 0.00 | - | 12 | 18 | 188.28% |
| CAT230331P00185000 | 2023-03-27 11:51AM EDT | 185.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 76 | 148.44% |
| CAT230331P00187500 | 2023-03-29 10:52AM EDT | 187.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 54 | 125.00% |
| CAT230331P00190000 | 2023-03-30 9:57AM EDT | 190.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,288 | 131.25% |
| CAT230331P00192500 | 2023-03-31 10:52AM EDT | 192.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 8 | 76 | 123.44% |
| CAT230331P00195000 | 2023-03-29 3:54PM EDT | 195.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 87 | 109.38% |
| CAT230331P00197500 | 2023-03-30 1:50PM EDT | 197.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 110 | 106.25% |
| CAT230331P00200000 | 2023-03-31 1:39PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,113 | 87.50% |
| CAT230331P00202500 | 2023-03-30 11:17AM EDT | 202.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 86 | 81.25% |
| CAT230331P00205000 | 2023-03-31 9:44AM EDT | 205.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 3 | 278 | 78.13% |
| CAT230331P00207500 | 2023-03-31 1:49PM EDT | 207.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 36 | 267 | 73.44% |
| CAT230331P00210000 | 2023-03-31 3:49PM EDT | 210.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 42 | 486 | 62.50% |
| CAT230331P00212500 | 2023-03-31 3:23PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 15 | 727 | 51.56% |
| CAT230331P00215000 | 2023-03-31 3:27PM EDT | 215.00 | 0.01 | 0.00 | 0.03 | -0.13 | -92.86% | 31 | 1,033 | 53.91% |
| CAT230331P00217500 | 2023-03-31 2:20PM EDT | 217.50 | 0.01 | 0.00 | 0.03 | -0.17 | -94.44% | 19 | 309 | 45.31% |
| CAT230331P00220000 | 2023-03-31 3:32PM EDT | 220.00 | 0.02 | 0.00 | 0.01 | -0.49 | -96.08% | 91 | 1,287 | 31.25% |
| CAT230331P00222500 | 2023-03-31 3:36PM EDT | 222.50 | 0.01 | 0.00 | 0.03 | -1.06 | -99.07% | 164 | 1,853 | 27.34% |
| CAT230331P00225000 | 2023-03-31 3:32PM EDT | 225.00 | 0.02 | 0.00 | 0.01 | -2.10 | -99.06% | 454 | 482 | 14.84% |
| CAT230331P00227500 | 2023-03-31 3:52PM EDT | 227.50 | 0.02 | 0.00 | 0.05 | -3.47 | -99.43% | 101 | 125 | 8.79% |
| CAT230331P00230000 | 2023-03-31 3:45PM EDT | 230.00 | 1.97 | 0.54 | 2.51 | -3.70 | -65.26% | 59 | 155 | 39.11% |
| CAT230331P00232500 | 2023-03-30 1:59PM EDT | 232.50 | 7.70 | 3.15 | 4.25 | 0.00 | - | 2 | 25 | 39.01% |
| CAT230331P00235000 | 2023-03-31 3:28PM EDT | 235.00 | 6.82 | 5.60 | 6.75 | -3.48 | -33.79% | 9 | 108 | 53.32% |
| CAT230331P00237500 | 2023-03-31 3:41PM EDT | 237.50 | 9.50 | 8.10 | 9.25 | -3.05 | -24.30% | 9 | 18 | 66.36% |
| CAT230331P00240000 | 2023-03-31 3:28PM EDT | 240.00 | 11.82 | 10.65 | 11.70 | -3.62 | -23.45% | 7 | 79 | 76.56% |
| CAT230331P00242500 | 2023-03-29 2:17PM EDT | 242.50 | 20.75 | 13.15 | 14.50 | 0.00 | - | 1 | 0 | 66.60% |
| CAT230331P00245000 | 2023-03-31 1:47PM EDT | 245.00 | 19.03 | 15.60 | 17.20 | -3.97 | -17.26% | 8 | 44 | 81.84% |
| CAT230331P00247500 | 2023-03-31 3:40PM EDT | 247.50 | 19.55 | 18.05 | 19.55 | -5.02 | -20.43% | 8 | 8 | 82.42% |
| CAT230331P00250000 | 2023-03-31 11:53AM EDT | 250.00 | 23.55 | 20.80 | 21.70 | -1.45 | -5.80% | 1 | 5 | 84.38% |
| CAT230331P00255000 | 2023-03-27 2:34PM EDT | 255.00 | 36.62 | 25.55 | 27.00 | 0.00 | - | 2 | 0 | 103.91% |
| CAT230331P00260000 | 2023-03-10 4:29PM EDT | 260.00 | 32.55 | 30.40 | 32.80 | 0.00 | - | 5 | 0 | 151.56% |
| CAT230331P00265000 | 2023-03-10 4:42PM EDT | 265.00 | 38.80 | 35.45 | 37.45 | 0.00 | - | 1 | 0 | 156.05% |
| CAT230331P00270000 | 2023-03-23 3:00PM EDT | 270.00 | 51.10 | 40.45 | 42.35 | 0.00 | - | 1 | 0 | 166.41% |
| CAT230331P00315000 | 2023-03-16 10:49AM EDT | 315.00 | 99.03 | 85.45 | 87.15 | 0.00 | - | - | 0 | 266.41% |
