Deutsche Märkte öffnen in 2 Stunden 37 Minuten

Caterpillar Inc. (CAT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
356,27+5,55 (+1,58%)
Börsenschluss: 04:00PM EDT
356,18 -0,09 (-0,03%)
Nachbörse: 07:54PM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CAT240524C002550002024-05-10 11:20AM EDT255.00100.8599.50103.000.00--2185.25%
CAT240524C002600002024-04-18 12:01PM EDT260.00102.6394.5098.000.00--2176.42%
CAT240524C002700002024-05-14 3:49PM EDT270.0088.4784.5087.650.00-11151.32%
CAT240524C002800002024-05-07 12:17PM EDT280.0069.0074.5077.800.00-12138.18%
CAT240524C002850002024-05-10 3:42PM EDT285.0071.0869.5072.800.00-11130.03%
CAT240524C002950002024-05-10 3:42PM EDT295.0061.0859.5563.000.00-1251.56%
CAT240524C003000002024-04-25 9:56AM EDT300.0035.8054.5557.950.00-42108.45%
CAT240524C003150002024-05-03 9:43AM EDT315.0026.0039.6042.500.00-21777.61%
CAT240524C003175002024-05-16 2:01PM EDT317.5033.5537.2040.70+33.55--1383.57%
CAT240524C003200002024-05-16 1:39PM EDT320.0030.6534.6537.600.00-444871.46%
CAT240524C003250002024-05-17 3:05PM EDT325.0030.4429.7033.20+30.44-24071.13%
CAT240524C003275002024-05-15 12:59PM EDT327.5032.7127.1530.70+32.71--466.94%
CAT240524C003300002024-05-17 1:25PM EDT330.0025.0324.7527.80+2.35+10.36%64858.25%
CAT240524C003325002024-05-16 9:30AM EDT332.5025.2322.2525.25+25.23--153.61%
CAT240524C003350002024-05-17 2:52PM EDT335.0019.7420.1022.35+2.46+14.24%11144.90%
CAT240524C003400002024-05-17 3:29PM EDT340.0016.3715.9017.90+3.12+23.55%412942.63%
CAT240524C003425002024-05-17 1:12PM EDT342.5013.2413.6015.75+1.99+17.69%13841.35%
CAT240524C003450002024-05-17 3:18PM EDT345.0011.4711.9513.05+2.62+29.60%97335.06%
CAT240524C003475002024-05-17 3:25PM EDT347.509.749.7511.45+2.59+36.22%12737.05%
CAT240524C003500002024-05-17 3:58PM EDT350.007.907.908.50+2.45+44.95%4325828.60%
CAT240524C003525002024-05-17 3:57PM EDT352.506.006.256.75+1.90+46.34%13628627.93%
CAT240524C003550002024-05-17 3:59PM EDT355.004.884.805.00+1.93+65.42%24319126.11%
CAT240524C003575002024-05-17 3:59PM EDT357.503.583.453.75+1.13+46.12%26337326.03%
CAT240524C003600002024-05-17 3:59PM EDT360.002.582.502.70+0.88+51.76%56161625.78%
CAT240524C003650002024-05-17 3:59PM EDT365.001.301.191.35+0.40+44.44%22033126.17%
CAT240524C003700002024-05-17 3:59PM EDT370.000.640.570.70+0.16+33.33%10333827.61%
CAT240524C003750002024-05-17 3:59PM EDT375.000.320.280.40+0.06+23.08%8716229.79%
CAT240524C003800002024-05-17 3:29PM EDT380.000.150.160.22-0.05-25.00%149931.49%
CAT240524C003850002024-05-16 1:46PM EDT385.000.110.050.750.00-23047.29%
CAT240524C003900002024-05-17 1:44PM EDT390.000.250.040.45+0.15+150.00%56247.46%
CAT240524C003950002024-05-17 1:44PM EDT395.000.210.010.41+0.06+40.00%161451.71%
CAT240524C004000002024-05-17 9:30AM EDT400.000.320.020.20+0.22+220.00%17850.05%
CAT240524C004050002024-05-14 9:30AM EDT405.000.120.020.450.00-12255.91%
CAT240524C004100002024-05-13 2:30PM EDT410.000.230.010.400.00-61659.03%
CAT240524C004150002024-05-17 10:20AM EDT415.000.070.031.32+0.02+40.00%3877.73%
CAT240524C004200002024-05-15 10:03AM EDT420.000.050.021.310.00-12182.28%
CAT240524C004250002024-05-17 10:54AM EDT425.000.040.000.55+0.04-71074.71%
CAT240524C004300002024-04-05 2:55PM EDT430.001.720.000.750.00-2282.72%
CAT240524C004350002024-04-22 2:47PM EDT435.000.350.000.750.00-1686.91%
CAT240524C004400002024-05-17 3:49PM EDT440.000.030.001.29+0.03-20099.71%
CAT240524C004450002024-05-17 3:47PM EDT445.000.020.010.03-0.01-33.33%13266.41%
CAT240524C004700002024-05-17 11:44AM EDT470.000.010.001.99+0.01-70134.03%
CAT240524C004800002024-05-17 12:23PM EDT480.000.010.000.070.00-631491.41%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CAT240524P001950002024-05-16 12:02PM EDT195.000.160.002.13+0.16--1278.13%
CAT240524P002100002024-05-13 3:54PM EDT210.000.010.000.20+0.01-1313177.73%
CAT240524P002150002024-05-14 3:00PM EDT215.000.010.000.20+0.01--57170.31%
CAT240524P002200002024-05-16 2:25PM EDT220.000.070.000.20+0.07--4163.28%
CAT240524P002300002024-05-15 12:21PM EDT230.000.010.002.10+0.01--3210.06%
CAT240524P002350002024-05-16 12:56PM EDT235.000.010.002.13+0.01--4201.71%
CAT240524P002550002024-05-17 10:45AM EDT255.000.010.002.11+0.01-40167.29%
CAT240524P002700002024-05-15 12:16PM EDT270.000.050.010.290.00-3950104.30%
CAT240524P002800002024-05-15 12:21PM EDT280.000.050.011.290.00-40109115.92%
CAT240524P002850002024-05-16 1:22PM EDT285.000.070.011.670.00-215114.31%
CAT240524P002900002024-05-17 1:24PM EDT290.000.040.010.72-0.01-20.00%112191.75%
CAT240524P002950002024-05-15 9:35AM EDT295.000.110.000.040.00-313458.59%
CAT240524P003000002024-05-16 1:10PM EDT300.000.070.000.160.00-118262.89%
CAT240524P003050002024-05-16 9:50AM EDT305.000.140.030.710.00-128172.56%
CAT240524P003100002024-05-16 10:29AM EDT310.000.340.000.940.00-34169.14%
CAT240524P003150002024-05-17 1:50PM EDT315.000.020.000.16-0.11-84.62%5339451.86%
CAT240524P003175002024-05-16 1:52PM EDT317.500.150.002.200.00-121571.73%
CAT240524P003200002024-05-17 3:25PM EDT320.000.060.010.15+0.05+500.00%429945.70%
CAT240524P003225002024-05-08 9:49AM EDT322.501.150.000.220.00--545.65%
CAT240524P003250002024-05-17 1:50PM EDT325.000.070.010.25-0.14-66.67%2338243.65%
CAT240524P003275002024-05-17 3:50PM EDT327.500.110.010.49-1.21-91.67%53046.53%
CAT240524P003300002024-05-17 1:00PM EDT330.000.120.100.17-0.24-66.67%5158235.06%
CAT240524P003325002024-05-17 3:44PM EDT332.500.130.020.17-0.27-67.50%1537332.18%
CAT240524P003350002024-05-17 1:52PM EDT335.000.240.080.30-0.26-52.00%616832.67%
CAT240524P003375002024-05-17 3:38PM EDT337.500.250.180.30-0.41-62.12%4018729.49%
CAT240524P003400002024-05-17 3:42PM EDT340.000.310.270.32-0.61-66.30%53423926.66%
CAT240524P003425002024-05-17 3:44PM EDT342.500.460.310.48-0.91-66.42%11010525.88%
CAT240524P003450002024-05-17 3:59PM EDT345.000.640.520.72-1.31-67.18%7624725.15%
CAT240524P003475002024-05-17 3:59PM EDT347.501.020.831.02-1.69-62.36%41113924.04%
CAT240524P003500002024-05-17 3:50PM EDT350.001.711.341.67-2.19-56.15%20837724.61%
CAT240524P003525002024-05-17 3:58PM EDT352.502.352.092.28-2.46-51.14%16533823.43%
CAT240524P003550002024-05-17 3:59PM EDT355.003.203.053.30-3.20-50.00%42842123.50%
CAT240524P003575002024-05-17 3:55PM EDT357.504.904.304.60-3.02-38.13%768523.73%
CAT240524P003600002024-05-17 3:56PM EDT360.006.455.706.15-3.15-32.81%4816224.00%
CAT240524P003650002024-05-17 3:45PM EDT365.0010.708.7010.05-1.42-11.72%5315225.93%
CAT240524P003700002024-05-16 11:45AM EDT370.0016.4213.2016.100.00-104442.85%
CAT240524P003750002024-04-16 10:28AM EDT375.0024.4017.9020.650.00-4047.14%
CAT240524P003800002024-05-10 2:55PM EDT380.0024.9022.6025.850.00-1056.47%
CAT240524P003850002024-04-29 12:44PM EDT385.0035.2527.7030.850.00-1063.62%
CAT240524P003900002024-04-19 11:50AM EDT390.0036.9232.2535.850.00-1070.46%
CAT240524P004000002024-04-19 11:57AM EDT400.0046.3842.7045.850.00-15059.91%