Deutsche Märkte geschlossen
DAX
15.571,86 -209,73 (-1,33%) Euro Stoxx 50
4.212,59 -63,39 (-1,48%) Dow Jones 30
34.250,81 -190,07 (-0,55%) Gold
1.939,60 -27,50 (-1,40%) EUR/USD
1,0662 -0,0005 (-0,0426%) BTC-EUR
24.966,77 -527,93 (-2,07%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:08PM EDT. Markt geöffnet.
Callsfür22. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT230922C00200000 | 2023-08-29 12:53PM EDT | 200.00 | 79.38 | 72.80 | 73.60 | 0.00 | - | 2 | 4 | 0.00% |
| CAT230922C00210000 | 2023-09-12 11:41AM EDT | 210.00 | 74.30 | 62.50 | 63.95 | 0.00 | - | - | 5 | 168.16% |
| CAT230922C00220000 | 2023-09-14 3:36PM EDT | 220.00 | 62.65 | 52.85 | 53.40 | 0.00 | - | 1 | 0 | 0.00% |
| CAT230922C00225000 | 2023-09-07 10:11AM EDT | 225.00 | 53.90 | 48.00 | 48.55 | 0.00 | - | 1 | 1 | 0.00% |
| CAT230922C00230000 | 2023-09-15 3:42PM EDT | 230.00 | 48.89 | 43.00 | 43.35 | 0.00 | - | - | 1 | 0.00% |
| CAT230922C00235000 | 2023-09-05 10:20AM EDT | 235.00 | 49.41 | 38.00 | 38.30 | 0.00 | - | 1 | 1 | 0.00% |
| CAT230922C00240000 | 2023-09-21 11:43AM EDT | 240.00 | 33.19 | 33.00 | 33.95 | -5.76 | -14.79% | 1 | 3 | 91.99% |
| CAT230922C00242500 | 2023-09-21 11:10AM EDT | 242.50 | 29.97 | 30.50 | 30.85 | -6.95 | -18.82% | 2 | 8 | 0.00% |
| CAT230922C00247500 | 2023-09-21 11:10AM EDT | 247.50 | 24.99 | 25.55 | 25.90 | -6.28 | -20.08% | 2 | 2 | 0.00% |
| CAT230922C00250000 | 2023-09-19 1:36PM EDT | 250.00 | 29.13 | 23.05 | 23.35 | 0.00 | - | 3 | 4 | 0.00% |
| CAT230922C00252500 | 2023-09-19 11:42AM EDT | 252.50 | 27.19 | 20.60 | 20.90 | 0.00 | - | 1 | 1 | 0.00% |
| CAT230922C00255000 | 2023-09-19 12:16PM EDT | 255.00 | 24.78 | 18.05 | 18.40 | 0.00 | - | 3 | 10 | 0.00% |
| CAT230922C00260000 | 2023-09-21 11:55AM EDT | 260.00 | 13.25 | 13.15 | 13.50 | -5.55 | -29.52% | 4 | 11 | 0.00% |
| CAT230922C00262500 | 2023-09-05 11:28AM EDT | 262.50 | 23.10 | 10.65 | 11.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAT230922C00265000 | 2023-09-21 10:55AM EDT | 265.00 | 8.00 | 8.20 | 8.50 | -7.52 | -48.45% | 3 | 21 | 0.00% |
| CAT230922C00267500 | 2023-09-19 1:59PM EDT | 267.50 | 12.27 | 5.90 | 6.25 | 0.00 | - | 8 | 14 | 0.00% |
| CAT230922C00270000 | 2023-09-21 12:18PM EDT | 270.00 | 3.74 | 3.80 | 4.10 | -11.14 | -74.87% | 25 | 66 | 18.99% |
| CAT230922C00272500 | 2023-09-21 12:18PM EDT | 272.50 | 2.10 | 2.17 | 2.39 | -11.40 | -84.44% | 73 | 29 | 20.80% |
| CAT230922C00275000 | 2023-09-21 12:47PM EDT | 275.00 | 1.16 | 1.10 | 1.19 | -3.89 | -77.03% | 479 | 256 | 21.41% |
| CAT230922C00277500 | 2023-09-21 12:52PM EDT | 277.50 | 0.50 | 0.46 | 0.55 | -2.60 | -83.87% | 394 | 634 | 22.66% |
| CAT230922C00280000 | 2023-09-21 11:35AM EDT | 280.00 | 0.23 | 0.20 | 0.24 | -1.42 | -86.06% | 296 | 813 | 23.98% |
| CAT230922C00282500 | 2023-09-21 12:20PM EDT | 282.50 | 0.13 | 0.09 | 0.10 | -0.68 | -83.95% | 206 | 637 | 25.29% |
| CAT230922C00285000 | 2023-09-21 12:53PM EDT | 285.00 | 0.05 | 0.05 | 0.06 | -0.35 | -87.50% | 536 | 829 | 28.13% |
| CAT230922C00287500 | 2023-09-21 11:57AM EDT | 287.50 | 0.03 | 0.02 | 0.03 | -0.15 | -83.33% | 126 | 539 | 30.08% |
| CAT230922C00290000 | 2023-09-21 12:20PM EDT | 290.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 99 | 462 | 32.81% |
| CAT230922C00292500 | 2023-09-21 12:12PM EDT | 292.50 | 0.03 | 0.00 | 0.03 | -0.08 | -72.73% | 32 | 123 | 38.87% |
| CAT230922C00295000 | 2023-09-21 12:11PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 15 | 264 | 38.28% |
| CAT230922C00297500 | 2023-09-21 12:36PM EDT | 297.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 30 | 264 | 45.31% |
| CAT230922C00300000 | 2023-09-21 10:10AM EDT | 300.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 58 | 368 | 49.22% |
| CAT230922C00302500 | 2023-09-21 10:35AM EDT | 302.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 10 | 61 | 53.13% |
| CAT230922C00305000 | 2023-09-19 2:17PM EDT | 305.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 10 | 84 | 53.13% |
| CAT230922C00307500 | 2023-09-18 9:54AM EDT | 307.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 6 | 56.25% |
| CAT230922C00310000 | 2023-09-21 10:28AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 63 | 56.25% |
| CAT230922C00312500 | 2023-09-15 10:09AM EDT | 312.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 50 | 52 | 66.41% |
| CAT230922C00315000 | 2023-09-20 9:58AM EDT | 315.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 320 | 69.53% |
| CAT230922C00317500 | 2023-09-15 10:09AM EDT | 317.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 49 | 70.31% |
| CAT230922C00320000 | 2023-09-15 11:05AM EDT | 320.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 91 | 68.75% |
| CAT230922C00322500 | 2023-09-15 3:13PM EDT | 322.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 22 | 79.69% |
| CAT230922C00325000 | 2023-09-15 3:37PM EDT | 325.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 96 | 83.59% |
| CAT230922C00330000 | 2023-09-14 3:21PM EDT | 330.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 36 | 89.84% |
| CAT230922C00335000 | 2023-09-14 12:43PM EDT | 335.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 87.50% |
| CAT230922C00340000 | 2023-09-06 3:31PM EDT | 340.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 103.13% |
| CAT230922C00350000 | 2023-08-14 1:02PM EDT | 350.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 10 | 10 | 122.66% |
Putsfür22. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT230922P00145000 | 2023-08-30 12:58PM EDT | 145.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 284.38% |
| CAT230922P00200000 | 2023-08-08 2:33PM EDT | 200.00 | 0.15 | 0.00 | 0.09 | 0.00 | - | - | 1 | 164.84% |
| CAT230922P00210000 | 2023-09-20 9:49AM EDT | 210.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 126.56% |
| CAT230922P00220000 | 2023-08-25 10:31AM EDT | 220.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 8 | 4 | 106.25% |
| CAT230922P00225000 | 2023-09-11 12:09PM EDT | 225.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 15 | 92.19% |
| CAT230922P00230000 | 2023-09-11 10:18AM EDT | 230.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 23 | 82.81% |
| CAT230922P00235000 | 2023-09-12 10:00AM EDT | 235.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 57 | 73.44% |
| CAT230922P00240000 | 2023-09-13 11:55AM EDT | 240.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 57 | 64.06% |
| CAT230922P00242500 | 2023-09-14 3:21PM EDT | 242.50 | 0.02 | - | 0.02 | 0.00 | - | - | 29 | 64.06% |
| CAT230922P00245000 | 2023-09-19 10:05AM EDT | 245.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 57 | 54.69% |
| CAT230922P00247500 | 2023-09-15 3:02PM EDT | 247.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 39 | 50.00% |
| CAT230922P00250000 | 2023-09-21 12:39PM EDT | 250.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 66 | 107 | 50.78% |
| CAT230922P00252500 | 2023-09-21 11:40AM EDT | 252.50 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 22 | 18 | 48.44% |
| CAT230922P00255000 | 2023-09-21 10:10AM EDT | 255.00 | 0.03 | 0.02 | 0.05 | +0.02 | +200.00% | 4 | 589 | 44.73% |
| CAT230922P00257500 | 2023-09-21 11:44AM EDT | 257.50 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 12 | 173 | 40.43% |
| CAT230922P00260000 | 2023-09-21 10:36AM EDT | 260.00 | 0.09 | 0.06 | 0.14 | +0.07 | +350.00% | 19 | 284 | 40.63% |
| CAT230922P00262500 | 2023-09-21 11:38AM EDT | 262.50 | 0.14 | 0.11 | 0.15 | +0.11 | +366.67% | 45 | 68 | 34.86% |
| CAT230922P00265000 | 2023-09-21 12:35PM EDT | 265.00 | 0.18 | 0.18 | 0.22 | +0.11 | +157.14% | 193 | 1,021 | 31.10% |
| CAT230922P00267500 | 2023-09-21 12:45PM EDT | 267.50 | 0.40 | 0.32 | 0.40 | +0.30 | +300.00% | 193 | 462 | 28.66% |
| CAT230922P00270000 | 2023-09-21 12:50PM EDT | 270.00 | 0.80 | 0.69 | 0.83 | +0.52 | +185.71% | 947 | 574 | 27.74% |
| CAT230922P00272500 | 2023-09-21 12:41PM EDT | 272.50 | 1.66 | 1.45 | 1.72 | +1.14 | +219.23% | 516 | 433 | 28.52% |
| CAT230922P00275000 | 2023-09-21 12:42PM EDT | 275.00 | 2.95 | 2.80 | 2.98 | +1.93 | +189.22% | 257 | 567 | 28.57% |
| CAT230922P00277500 | 2023-09-21 12:10PM EDT | 277.50 | 5.10 | 4.45 | 4.90 | +3.43 | +205.39% | 165 | 621 | 32.28% |
| CAT230922P00280000 | 2023-09-21 12:36PM EDT | 280.00 | 6.85 | 6.90 | 7.15 | +4.02 | +142.05% | 297 | 675 | 37.77% |
| CAT230922P00282500 | 2023-09-21 12:22PM EDT | 282.50 | 9.50 | 9.20 | 9.50 | +5.10 | +115.91% | 24 | 357 | 43.31% |
| CAT230922P00285000 | 2023-09-21 10:41AM EDT | 285.00 | 11.65 | 11.65 | 12.00 | +5.04 | +76.25% | 66 | 239 | 50.93% |
| CAT230922P00287500 | 2023-09-21 12:10PM EDT | 287.50 | 14.60 | 14.10 | 14.50 | +5.95 | +68.79% | 59 | 101 | 53.32% |
| CAT230922P00290000 | 2023-09-21 10:32AM EDT | 290.00 | 17.25 | 16.60 | 17.05 | +6.05 | +54.02% | 1 | 5 | 60.64% |
| CAT230922P00292500 | 2023-09-20 1:52PM EDT | 292.50 | 10.70 | 19.15 | 19.50 | 0.00 | - | 4 | 0 | 67.14% |
| CAT230922P00295000 | 2023-09-20 9:48AM EDT | 295.00 | 9.10 | 21.55 | 22.00 | 0.00 | - | 3 | 3 | 71.83% |
| CAT230922P00297500 | 2023-09-11 9:41AM EDT | 297.50 | 14.30 | 24.15 | 24.55 | 0.00 | - | - | - | 80.27% |
| CAT230922P00300000 | 2023-09-13 1:08PM EDT | 300.00 | 21.59 | 26.55 | 26.95 | 0.00 | - | 1 | 0 | 82.81% |
| CAT230922P00305000 | 2023-09-12 10:53AM EDT | 305.00 | 22.30 | 31.65 | 31.95 | 0.00 | - | 2 | 2 | 95.95% |
| CAT230922P00315000 | 2023-09-12 10:53AM EDT | 315.00 | 32.30 | 41.50 | 42.00 | 0.00 | - | - | 0 | 115.23% |
| CAT230922P00322500 | 2023-09-12 11:18AM EDT | 322.50 | 39.50 | 49.10 | 49.50 | 0.00 | - | - | - | 132.52% |
