Deutsche Märkte geschlossen
DAX
17.766,23 -260,35 (-1,44%) Euro Stoxx 50
4.916,99 -67,49 (-1,35%) Dow Jones 30
37.840,17 +105,06 (+0,28%) Gold
2.403,20 +20,20 (+0,85%) EUR/USD
1,0625 -0,0001 (-0,01%) Bitcoin EUR
59.217,38 -886,12 (-1,47%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:46PM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240419C00190000 | 2024-04-02 2:48PM EDT | 190.00 | 172.59 | 168.20 | 171.20 | 0.00 | - | 1 | 1 | 267.19% |
| CAT240419C00200000 | 2024-03-05 11:41AM EDT | 200.00 | 138.00 | 173.45 | 177.50 | 0.00 | - | 1 | 1 | 589.38% |
| CAT240419C00210000 | 2024-04-05 3:54PM EDT | 210.00 | 170.35 | 148.45 | 151.70 | 0.00 | - | 4 | 4 | 267.29% |
| CAT240419C00220000 | 2024-04-08 1:20PM EDT | 220.00 | 157.05 | 141.35 | 142.90 | 0.00 | - | 2 | 4 | 266.80% |
| CAT240419C00230000 | 2024-04-03 1:38PM EDT | 230.00 | 143.68 | 128.90 | 131.70 | 0.00 | - | 1 | 2 | 227.44% |
| CAT240419C00240000 | 2024-04-05 3:13PM EDT | 240.00 | 139.91 | 118.25 | 121.20 | 0.00 | - | 2 | 9 | 177.54% |
| CAT240419C00250000 | 2024-04-11 12:05PM EDT | 250.00 | 119.56 | 109.05 | 112.10 | 0.00 | - | 1 | 6 | 205.96% |
| CAT240419C00260000 | 2024-04-16 10:30AM EDT | 260.00 | 99.35 | 99.05 | 101.95 | -19.98 | -16.74% | 9 | 23 | 182.37% |
| CAT240419C00270000 | 2024-04-15 1:48PM EDT | 270.00 | 89.35 | 90.40 | 93.50 | -3.69 | -3.97% | 2 | 66 | 164.65% |
| CAT240419C00280000 | 2024-04-15 2:26PM EDT | 280.00 | 83.87 | 78.25 | 81.95 | 0.00 | - | 1 | 136 | 147.36% |
| CAT240419C00290000 | 2024-04-15 11:25AM EDT | 290.00 | 77.48 | 70.50 | 73.10 | 0.00 | - | 3 | 186 | 126.27% |
| CAT240419C00295000 | 2024-04-10 9:36AM EDT | 295.00 | 73.02 | 64.60 | 67.70 | 0.00 | - | - | 2 | 92.87% |
| CAT240419C00300000 | 2024-04-11 10:44AM EDT | 300.00 | 60.47 | 60.60 | 63.25 | -7.97 | -11.65% | 4 | 158 | 113.23% |
| CAT240419C00305000 | 2024-04-12 3:29PM EDT | 305.00 | 58.36 | 55.50 | 58.35 | 0.00 | - | - | 24 | 105.03% |
| CAT240419C00310000 | 2024-04-16 10:38AM EDT | 310.00 | 47.97 | 50.45 | 53.00 | -6.69 | -12.24% | 9 | 410 | 92.24% |
| CAT240419C00315000 | 2024-04-11 12:17PM EDT | 315.00 | 54.69 | 45.70 | 48.15 | 0.00 | - | 15 | 3 | 88.77% |
| CAT240419C00317500 | 2024-04-10 2:29PM EDT | 317.50 | 53.42 | 42.80 | 44.80 | 0.00 | - | - | 3 | 68.95% |
| CAT240419C00320000 | 2024-04-16 11:39AM EDT | 320.00 | 40.64 | 39.00 | 41.70 | -3.42 | -7.76% | 1 | 903 | 76.03% |
| CAT240419C00322500 | 2024-04-10 11:05AM EDT | 322.50 | 48.38 | 36.70 | 39.45 | 0.00 | - | - | 5 | 77.10% |
| CAT240419C00325000 | 2024-04-03 10:38AM EDT | 325.00 | 46.00 | 36.65 | 37.90 | 0.00 | - | 1 | 2 | 78.47% |
| CAT240419C00327500 | 2024-04-08 9:48AM EDT | 327.50 | 54.31 | 31.50 | 34.60 | 0.00 | - | 4 | 2 | 71.41% |
| CAT240419C00330000 | 2024-04-16 1:07PM EDT | 330.00 | 30.89 | 29.35 | 32.05 | -3.59 | -10.41% | 105 | 5,381 | 66.43% |
| CAT240419C00332500 | 2024-03-19 11:01AM EDT | 332.50 | 21.95 | 26.00 | 28.80 | 0.00 | - | 7 | 17 | 47.90% |
| CAT240419C00335000 | 2024-04-01 12:23PM EDT | 335.00 | 31.23 | 24.20 | 27.05 | 0.00 | - | 1 | 16 | 58.03% |
| CAT240419C00337500 | 2024-04-15 1:48PM EDT | 337.50 | 26.29 | 21.00 | 24.55 | 0.00 | - | 1 | 10 | 53.78% |
| CAT240419C00340000 | 2024-04-16 11:11AM EDT | 340.00 | 20.61 | 19.00 | 22.30 | -4.05 | -16.42% | 4 | 2,061 | 52.69% |
| CAT240419C00342500 | 2024-04-11 10:01AM EDT | 342.50 | 27.60 | 17.45 | 20.25 | 0.00 | - | 1 | 5 | 53.17% |
| CAT240419C00345000 | 2024-04-16 10:21AM EDT | 345.00 | 15.75 | 16.35 | 17.15 | -3.66 | -18.86% | 1 | 869 | 41.90% |
| CAT240419C00347500 | 2024-04-16 9:37AM EDT | 347.50 | 13.45 | 12.75 | 15.30 | -8.19 | -37.85% | 26 | 192 | 43.88% |
| CAT240419C00350000 | 2024-04-16 1:27PM EDT | 350.00 | 12.80 | 10.65 | 11.65 | -1.62 | -11.23% | 303 | 2,700 | 27.17% |
| CAT240419C00352500 | 2024-04-16 1:20PM EDT | 352.50 | 10.60 | 8.60 | 10.15 | -5.86 | -35.60% | 53 | 943 | 32.25% |
| CAT240419C00355000 | 2024-04-16 1:25PM EDT | 355.00 | 8.65 | 8.40 | 8.75 | -2.04 | -19.08% | 336 | 1,577 | 35.21% |
| CAT240419C00357500 | 2024-04-16 1:29PM EDT | 357.50 | 6.70 | 5.95 | 6.70 | -1.94 | -22.45% | 186 | 190 | 31.93% |
| CAT240419C00360000 | 2024-04-16 1:31PM EDT | 360.00 | 3.55 | 3.30 | 4.05 | -3.90 | -52.35% | 471 | 1,525 | 23.68% |
| CAT240419C00362500 | 2024-04-16 1:24PM EDT | 362.50 | 3.60 | 2.09 | 2.98 | -1.70 | -32.08% | 41 | 258 | 24.57% |
| CAT240419C00365000 | 2024-04-16 1:30PM EDT | 365.00 | 2.21 | 1.34 | 2.24 | -2.14 | -49.20% | 137 | 1,695 | 26.03% |
| CAT240419C00367500 | 2024-04-16 1:18PM EDT | 367.50 | 1.68 | 1.11 | 1.79 | -1.53 | -47.66% | 57 | 578 | 28.27% |
| CAT240419C00370000 | 2024-04-16 1:29PM EDT | 370.00 | 1.01 | 0.69 | 0.94 | -1.14 | -53.02% | 162 | 1,472 | 25.64% |
| CAT240419C00372500 | 2024-04-16 1:31PM EDT | 372.50 | 0.53 | 0.45 | 0.69 | -1.12 | -67.88% | 88 | 724 | 27.03% |
| CAT240419C00375000 | 2024-04-16 1:27PM EDT | 375.00 | 0.47 | 0.24 | 0.55 | -0.64 | -57.66% | 141 | 880 | 28.96% |
| CAT240419C00377500 | 2024-04-16 1:30PM EDT | 377.50 | 0.24 | 0.17 | 0.31 | -0.55 | -69.62% | 94 | 156 | 28.32% |
| CAT240419C00380000 | 2024-04-16 1:18PM EDT | 380.00 | 0.32 | 0.08 | 0.24 | -0.14 | -30.43% | 174 | 1,271 | 29.83% |
| CAT240419C00382500 | 2024-04-16 1:18PM EDT | 382.50 | 0.11 | 0.06 | 0.14 | -0.21 | -65.62% | 33 | 208 | 29.74% |
| CAT240419C00385000 | 2024-04-16 11:44AM EDT | 385.00 | 0.08 | 0.04 | 0.10 | -0.13 | -61.90% | 33 | 1,016 | 30.76% |
| CAT240419C00387500 | 2024-04-16 11:50AM EDT | 387.50 | 0.08 | 0.00 | 0.09 | -0.07 | -46.67% | 31 | 239 | 32.81% |
| CAT240419C00390000 | 2024-04-16 1:27PM EDT | 390.00 | 0.06 | 0.03 | 0.09 | -0.04 | -44.44% | 74 | 579 | 35.25% |
| CAT240419C00392500 | 2024-04-15 2:17PM EDT | 392.50 | 0.03 | 0.04 | 0.05 | -0.07 | -70.00% | 1 | 50 | 34.77% |
| CAT240419C00395000 | 2024-04-16 11:20AM EDT | 395.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 16 | 334 | 37.11% |
| CAT240419C00400000 | 2024-04-16 11:51AM EDT | 400.00 | 0.04 | 0.00 | 0.09 | -0.06 | -60.00% | 22 | 715 | 44.92% |
| CAT240419C00405000 | 2024-04-16 10:40AM EDT | 405.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 984 | 45.90% |
| CAT240419C00410000 | 2024-04-15 10:47AM EDT | 410.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 2 | 177 | 48.83% |
| CAT240419C00415000 | 2024-04-08 1:14PM EDT | 415.00 | 0.16 | 0.00 | 0.23 | 0.00 | - | 41 | 46 | 60.25% |
| CAT240419C00420000 | 2024-04-12 1:03PM EDT | 420.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 2 | 71 | 63.09% |
| CAT240419C00430000 | 2024-04-09 11:03AM EDT | 430.00 | 0.22 | 0.00 | 0.13 | 0.00 | - | 2 | 37 | 68.16% |
| CAT240419C00435000 | 2024-04-10 9:52AM EDT | 435.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | - | 20 | 77.73% |
| CAT240419C00440000 | 2024-04-05 9:44AM EDT | 440.00 | 0.05 | 0.00 | 0.84 | 0.00 | - | 20 | 30 | 98.14% |
| CAT240419C00445000 | 2024-04-05 10:46AM EDT | 445.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 12 | 12 | 68.75% |
| CAT240419C00450000 | 2024-04-09 9:57AM EDT | 450.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 140 | 100.39% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240419P00185000 | 2024-03-11 9:30AM EDT | 185.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| CAT240419P00190000 | 2024-02-12 10:30AM EDT | 190.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | - | 2 | 230.47% |
| CAT240419P00195000 | 2024-03-20 11:15AM EDT | 195.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 38 | 195.31% |
| CAT240419P00200000 | 2024-04-04 3:26PM EDT | 200.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 6 | 4 | 221.88% |
| CAT240419P00210000 | 2024-04-04 3:28PM EDT | 210.00 | 0.03 | 0.00 | 0.57 | 0.00 | - | 1 | 2 | 230.66% |
| CAT240419P00220000 | 2024-03-28 2:03PM EDT | 220.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 29 | 171.88% |
| CAT240419P00230000 | 2024-04-04 3:28PM EDT | 230.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 59 | 176.76% |
| CAT240419P00240000 | 2024-03-28 2:03PM EDT | 240.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 54 | 145.31% |
| CAT240419P00250000 | 2024-04-08 10:05AM EDT | 250.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 160 | 123.44% |
| CAT240419P00260000 | 2024-04-10 2:50PM EDT | 260.00 | 1.27 | 0.00 | 0.05 | 0.00 | - | 9 | 571 | 110.94% |
| CAT240419P00270000 | 2024-04-12 3:57PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 796 | 87.50% |
| CAT240419P00280000 | 2024-04-16 11:32AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,513 | 75.00% |
| CAT240419P00285000 | 2024-04-03 2:50PM EDT | 285.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 40 | 0 | 93.95% |
| CAT240419P00290000 | 2024-04-16 1:21PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 23,125 | 65.63% |
| CAT240419P00295000 | 2024-04-15 2:48PM EDT | 295.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 1 | 151 | 93.85% |
| CAT240419P00300000 | 2024-04-16 10:48AM EDT | 300.00 | 0.04 | 0.01 | 0.06 | +0.03 | +300.00% | 15 | 6,432 | 67.97% |
| CAT240419P00305000 | 2024-04-16 10:30AM EDT | 305.00 | 0.06 | 0.00 | 0.12 | +0.02 | +50.00% | 4 | 77 | 66.60% |
| CAT240419P00310000 | 2024-04-16 9:47AM EDT | 310.00 | 0.09 | 0.00 | 0.10 | +0.03 | +50.00% | 22 | 2,319 | 59.57% |
| CAT240419P00315000 | 2024-04-16 1:06PM EDT | 315.00 | 0.07 | 0.03 | 0.12 | -0.04 | -36.36% | 8 | 198 | 56.64% |
| CAT240419P00320000 | 2024-04-16 12:32PM EDT | 320.00 | 0.12 | 0.03 | 0.20 | -0.03 | -20.00% | 35 | 2,522 | 54.00% |
| CAT240419P00322500 | 2024-04-16 9:50AM EDT | 322.50 | 0.21 | 0.11 | 0.70 | +0.05 | +31.25% | 1 | 161 | 63.04% |
| CAT240419P00325000 | 2024-04-16 11:45AM EDT | 325.00 | 0.21 | 0.16 | 0.27 | -0.02 | -8.70% | 35 | 243 | 52.98% |
| CAT240419P00327500 | 2024-04-16 1:24PM EDT | 327.50 | 0.22 | 0.17 | 0.43 | -0.04 | -15.38% | 1 | 206 | 52.78% |
| CAT240419P00330000 | 2024-04-16 1:13PM EDT | 330.00 | 0.21 | 0.15 | 0.33 | -0.06 | -22.22% | 91 | 2,511 | 50.29% |
| CAT240419P00332500 | 2024-04-16 12:16PM EDT | 332.50 | 0.28 | 0.23 | 0.34 | -0.05 | -15.15% | 9 | 584 | 47.07% |
| CAT240419P00335000 | 2024-04-16 1:30PM EDT | 335.00 | 0.30 | 0.31 | 0.47 | -0.06 | -16.67% | 57 | 144 | 46.68% |
| CAT240419P00337500 | 2024-04-16 10:40AM EDT | 337.50 | 0.48 | 0.17 | 0.50 | +0.04 | +9.09% | 18 | 625 | 43.60% |
| CAT240419P00340000 | 2024-04-16 1:30PM EDT | 340.00 | 0.42 | 0.35 | 0.41 | -0.09 | -18.37% | 201 | 4,428 | 38.09% |
| CAT240419P00342500 | 2024-04-16 1:12PM EDT | 342.50 | 0.54 | 0.57 | 0.73 | -0.11 | -16.92% | 35 | 173 | 39.82% |
| CAT240419P00345000 | 2024-04-16 1:07PM EDT | 345.00 | 0.71 | 0.57 | 0.68 | -0.04 | -5.33% | 118 | 715 | 35.01% |
| CAT240419P00347500 | 2024-04-16 1:30PM EDT | 347.50 | 0.98 | 0.81 | 1.10 | -0.13 | -11.71% | 112 | 877 | 36.01% |
| CAT240419P00350000 | 2024-04-16 1:30PM EDT | 350.00 | 1.21 | 1.04 | 1.62 | -0.02 | -1.63% | 265 | 1,699 | 36.51% |
| CAT240419P00352500 | 2024-04-16 11:57AM EDT | 352.50 | 1.55 | 1.29 | 1.53 | 0.00 | - | 73 | 784 | 30.59% |
| CAT240419P00355000 | 2024-04-16 12:43PM EDT | 355.00 | 2.21 | 2.10 | 3.15 | +0.29 | +15.10% | 167 | 511 | 37.62% |
| CAT240419P00357500 | 2024-04-16 12:56PM EDT | 357.50 | 3.07 | 2.60 | 3.55 | +0.57 | +22.80% | 219 | 556 | 33.88% |
| CAT240419P00360000 | 2024-04-16 1:29PM EDT | 360.00 | 3.65 | 3.45 | 3.65 | +0.25 | +6.67% | 170 | 1,064 | 27.22% |
| CAT240419P00362500 | 2024-04-16 1:22PM EDT | 362.50 | 4.95 | 5.40 | 6.10 | +0.75 | +17.86% | 77 | 561 | 34.94% |
| CAT240419P00365000 | 2024-04-16 1:13PM EDT | 365.00 | 7.15 | 6.90 | 8.25 | +1.78 | +33.15% | 96 | 883 | 39.56% |
| CAT240419P00367500 | 2024-04-16 12:10PM EDT | 367.50 | 8.84 | 7.85 | 8.30 | +1.74 | +24.51% | 36 | 407 | 27.80% |
| CAT240419P00370000 | 2024-04-16 11:48AM EDT | 370.00 | 11.10 | 10.90 | 13.30 | +2.40 | +27.59% | 101 | 992 | 52.14% |
| CAT240419P00372500 | 2024-04-16 12:18PM EDT | 372.50 | 12.84 | 11.85 | 12.40 | +1.94 | +17.80% | 25 | 116 | 28.66% |
| CAT240419P00375000 | 2024-04-15 3:26PM EDT | 375.00 | 15.51 | 14.45 | 17.95 | +2.46 | +18.85% | 4 | 348 | 60.30% |
| CAT240419P00377500 | 2024-04-16 10:44AM EDT | 377.50 | 20.53 | 17.30 | 19.75 | +8.58 | +71.80% | 4 | 116 | 59.58% |
| CAT240419P00380000 | 2024-04-16 12:32PM EDT | 380.00 | 19.78 | 18.85 | 19.65 | +1.77 | +9.83% | 13 | 213 | 36.48% |
| CAT240419P00382500 | 2024-04-15 9:41AM EDT | 382.50 | 10.80 | 21.35 | 24.25 | 0.00 | - | 1 | 16 | 64.21% |
| CAT240419P00385000 | 2024-04-16 10:40AM EDT | 385.00 | 28.17 | 24.55 | 27.70 | +9.47 | +50.64% | 2 | 100 | 62.21% |
| CAT240419P00390000 | 2024-04-08 3:43PM EDT | 390.00 | 17.50 | 29.25 | 32.70 | 0.00 | - | 20 | 51 | 68.35% |
| CAT240419P00395000 | 2024-04-09 10:43AM EDT | 395.00 | 31.10 | 33.00 | 35.95 | 0.00 | - | 10 | 23 | 51.71% |
| CAT240419P00400000 | 2024-04-11 10:15AM EDT | 400.00 | 33.30 | 38.65 | 41.50 | 0.00 | - | 6 | 25 | 69.85% |
