Deutsche Märkte geschlossen

Caterpillar Inc. (CAT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
228,84+4,30 (+1,92%)
Börsenschluss: 04:00PM EDT
229,10 +0,26 (+0,11%)
Nachbörse: 07:05PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CAT230331C001500002023-03-23 3:46PM EDT150.0069.7277.7579.700.00--1477.15%
CAT230331C001650002023-03-13 10:19AM EDT165.0057.7062.9064.750.00--1389.65%
CAT230331C001800002023-02-10 11:04AM EDT180.0067.3046.2548.450.00--00.00%
CAT230331C001900002023-03-28 3:23PM EDT190.0029.5037.7039.750.00-12247.27%
CAT230331C001950002023-03-31 1:23PM EDT195.0031.2533.1534.60+7.95+34.12%14125.78%
CAT230331C002000002023-03-31 2:43PM EDT200.0026.9028.0029.80+3.90+16.96%519116.02%
CAT230331C002025002023-03-31 11:28AM EDT202.5024.5025.8527.05+10.50+75.00%14116.41%
CAT230331C002050002023-03-31 12:23PM EDT205.0022.0723.3024.40+2.27+11.46%13778.13%
CAT230331C002075002023-03-29 3:21PM EDT207.5015.5020.9021.750.00-621124.22%
CAT230331C002100002023-03-31 3:50PM EDT210.0018.0418.1019.50+2.79+18.30%7167126.27%
CAT230331C002125002023-03-31 11:25AM EDT212.5014.6015.8016.95+1.75+13.62%14864.06%
CAT230331C002150002023-03-31 3:48PM EDT215.0013.0613.3514.40+3.29+33.67%9419955.08%
CAT230331C002175002023-03-31 3:40PM EDT217.5010.3910.9011.95+2.77+36.35%10737953.32%
CAT230331C002200002023-03-31 3:52PM EDT220.008.458.359.45+3.05+56.48%21492970.70%
CAT230331C002225002023-03-31 3:52PM EDT222.506.005.906.90+2.70+81.82%10475854.79%
CAT230331C002250002023-03-31 3:59PM EDT225.003.803.504.45+2.20+137.50%7081,74541.36%
CAT230331C002275002023-03-31 3:58PM EDT227.501.390.841.91+0.70+101.45%93291523.39%
CAT230331C002300002023-03-31 3:57PM EDT230.000.010.000.01-0.22-95.65%4,1385,0845.47%
CAT230331C002325002023-03-31 3:57PM EDT232.500.010.000.01-0.05-83.33%8746714.06%
CAT230331C002350002023-03-31 3:51PM EDT235.000.010.000.01-0.03-75.00%2360321.88%
CAT230331C002375002023-03-31 1:39PM EDT237.500.010.000.01-0.02-66.67%1020629.69%
CAT230331C002400002023-03-31 3:10PM EDT240.000.010.000.01-0.01-50.00%2719036.72%
CAT230331C002425002023-03-31 3:28PM EDT242.500.020.000.030.00-110550.39%
CAT230331C002450002023-03-31 9:36AM EDT245.000.020.000.01+0.01+100.00%3447450.78%
CAT230331C002475002023-03-30 10:40AM EDT247.500.030.000.030.00-122060.16%
CAT230331C002500002023-03-30 9:48AM EDT250.000.010.000.030.00-140166.41%
CAT230331C002525002023-03-27 3:30PM EDT252.500.030.000.020.00-12170.31%
CAT230331C002550002023-03-27 3:30PM EDT255.000.030.000.030.00-12833579.69%
CAT230331C002575002023-03-17 12:30PM EDT257.500.040.000.030.00-1485.94%
CAT230331C002600002023-03-31 11:29AM EDT260.000.030.000.01+0.01+50.00%2120382.81%
CAT230331C002625002023-03-20 9:42AM EDT262.500.080.000.030.00-1698.44%
CAT230331C002650002023-03-29 1:47PM EDT265.000.010.000.030.00-178104.69%
CAT230331C002700002023-03-31 12:40PM EDT270.000.040.000.03+0.02+100.00%1157115.63%
CAT230331C002750002023-03-28 12:12PM EDT275.000.020.000.050.00-5185134.38%
CAT230331C002800002023-03-24 3:32PM EDT280.000.010.000.030.00-87304139.06%
CAT230331C002850002023-03-28 12:12PM EDT285.000.030.000.750.00-56226.17%
CAT230331C002900002023-03-20 1:49PM EDT290.000.020.000.750.00-112240.43%
CAT230331C002950002023-03-07 2:37PM EDT295.000.340.000.750.00-111254.49%
CAT230331C003000002023-03-24 2:09PM EDT300.000.060.000.750.00-112267.97%
CAT230331C003050002023-03-24 2:09PM EDT305.000.130.000.320.00-12247.66%
CAT230331C003100002023-03-24 2:09PM EDT310.000.050.000.800.00-116297.27%
CAT230331C003150002023-03-27 3:30PM EDT315.000.010.000.750.00-117306.84%
CAT230331C003300002023-03-27 3:30PM EDT330.000.010.000.750.00-12342.97%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CAT230331P001300002023-02-28 10:30AM EDT130.000.230.000.280.00--1464.06%
CAT230331P001550002023-03-17 10:53AM EDT155.000.050.000.750.00-1029383.59%
CAT230331P001600002023-03-27 1:08PM EDT160.000.010.000.010.00-3273218.75%
CAT230331P001650002023-03-24 10:21AM EDT165.000.010.000.800.00-1014333.59%
CAT230331P001675002023-03-27 3:47PM EDT167.500.030.000.500.00-131296.48%
CAT230331P001700002023-03-20 12:45PM EDT170.000.060.000.150.00-33239.84%
CAT230331P001725002023-03-24 3:11PM EDT172.500.060.000.070.00-88209.38%
CAT230331P001750002023-03-24 3:52PM EDT175.000.060.000.030.00-16184.38%
CAT230331P001775002023-03-31 3:53PM EDT177.500.020.000.03-0.05-71.43%132175.00%
CAT230331P001800002023-03-27 1:28PM EDT180.000.040.000.030.00-68128165.63%
CAT230331P001825002023-03-27 9:39AM EDT182.500.090.000.150.00-1218188.28%
CAT230331P001850002023-03-27 11:51AM EDT185.000.050.000.030.00-476148.44%
CAT230331P001875002023-03-29 10:52AM EDT187.500.020.000.010.00-2254125.00%
CAT230331P001900002023-03-30 9:57AM EDT190.000.020.000.030.00-11,288131.25%
CAT230331P001925002023-03-31 10:52AM EDT192.500.010.000.03-0.03-75.00%876123.44%
CAT230331P001950002023-03-29 3:54PM EDT195.000.020.000.020.00-2587109.38%
CAT230331P001975002023-03-30 1:50PM EDT197.500.010.000.030.00-2110106.25%
CAT230331P002000002023-03-31 1:39PM EDT200.000.010.000.010.00-101,11387.50%
CAT230331P002025002023-03-30 11:17AM EDT202.500.020.000.010.00-138681.25%
CAT230331P002050002023-03-31 9:44AM EDT205.000.020.000.02-0.01-33.33%327878.13%
CAT230331P002075002023-03-31 1:49PM EDT207.500.020.000.03-0.01-33.33%3626773.44%
CAT230331P002100002023-03-31 3:49PM EDT210.000.010.000.02-0.04-80.00%4248662.50%
CAT230331P002125002023-03-31 3:23PM EDT212.500.010.000.01-0.08-88.89%1572751.56%
CAT230331P002150002023-03-31 3:27PM EDT215.000.010.000.03-0.13-92.86%311,03353.91%
CAT230331P002175002023-03-31 2:20PM EDT217.500.010.000.03-0.17-94.44%1930945.31%
CAT230331P002200002023-03-31 3:32PM EDT220.000.020.000.01-0.49-96.08%911,28731.25%
CAT230331P002225002023-03-31 3:36PM EDT222.500.010.000.03-1.06-99.07%1641,85327.34%
CAT230331P002250002023-03-31 3:32PM EDT225.000.020.000.01-2.10-99.06%45448214.84%
CAT230331P002275002023-03-31 3:52PM EDT227.500.020.000.05-3.47-99.43%1011258.79%
CAT230331P002300002023-03-31 3:45PM EDT230.001.970.542.51-3.70-65.26%5915539.11%
CAT230331P002325002023-03-30 1:59PM EDT232.507.703.154.250.00-22539.01%
CAT230331P002350002023-03-31 3:28PM EDT235.006.825.606.75-3.48-33.79%910853.32%
CAT230331P002375002023-03-31 3:41PM EDT237.509.508.109.25-3.05-24.30%91866.36%
CAT230331P002400002023-03-31 3:28PM EDT240.0011.8210.6511.70-3.62-23.45%77976.56%
CAT230331P002425002023-03-29 2:17PM EDT242.5020.7513.1514.500.00-1066.60%
CAT230331P002450002023-03-31 1:47PM EDT245.0019.0315.6017.20-3.97-17.26%84481.84%
CAT230331P002475002023-03-31 3:40PM EDT247.5019.5518.0519.55-5.02-20.43%8882.42%
CAT230331P002500002023-03-31 11:53AM EDT250.0023.5520.8021.70-1.45-5.80%1584.38%
CAT230331P002550002023-03-27 2:34PM EDT255.0036.6225.5527.000.00-20103.91%
CAT230331P002600002023-03-10 4:29PM EDT260.0032.5530.4032.800.00-50151.56%
CAT230331P002650002023-03-10 4:42PM EDT265.0038.8035.4537.450.00-10156.05%
CAT230331P002700002023-03-23 3:00PM EDT270.0051.1040.4542.350.00-10166.41%
CAT230331P003150002023-03-16 10:49AM EDT315.0099.0385.4587.150.00--0266.41%