Deutsche Märkte geschlossen

Caterpillar Inc. (CAT)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
273,77-4,84 (-1,74%)
Ab 01:08PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür22. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CAT230922C002000002023-08-29 12:53PM EDT200.0079.3872.8073.600.00-240.00%
CAT230922C002100002023-09-12 11:41AM EDT210.0074.3062.5063.950.00--5168.16%
CAT230922C002200002023-09-14 3:36PM EDT220.0062.6552.8553.400.00-100.00%
CAT230922C002250002023-09-07 10:11AM EDT225.0053.9048.0048.550.00-110.00%
CAT230922C002300002023-09-15 3:42PM EDT230.0048.8943.0043.350.00--10.00%
CAT230922C002350002023-09-05 10:20AM EDT235.0049.4138.0038.300.00-110.00%
CAT230922C002400002023-09-21 11:43AM EDT240.0033.1933.0033.95-5.76-14.79%1391.99%
CAT230922C002425002023-09-21 11:10AM EDT242.5029.9730.5030.85-6.95-18.82%280.00%
CAT230922C002475002023-09-21 11:10AM EDT247.5024.9925.5525.90-6.28-20.08%220.00%
CAT230922C002500002023-09-19 1:36PM EDT250.0029.1323.0523.350.00-340.00%
CAT230922C002525002023-09-19 11:42AM EDT252.5027.1920.6020.900.00-110.00%
CAT230922C002550002023-09-19 12:16PM EDT255.0024.7818.0518.400.00-3100.00%
CAT230922C002600002023-09-21 11:55AM EDT260.0013.2513.1513.50-5.55-29.52%4110.00%
CAT230922C002625002023-09-05 11:28AM EDT262.5023.1010.6511.000.00-110.00%
CAT230922C002650002023-09-21 10:55AM EDT265.008.008.208.50-7.52-48.45%3210.00%
CAT230922C002675002023-09-19 1:59PM EDT267.5012.275.906.250.00-8140.00%
CAT230922C002700002023-09-21 12:18PM EDT270.003.743.804.10-11.14-74.87%256618.99%
CAT230922C002725002023-09-21 12:18PM EDT272.502.102.172.39-11.40-84.44%732920.80%
CAT230922C002750002023-09-21 12:47PM EDT275.001.161.101.19-3.89-77.03%47925621.41%
CAT230922C002775002023-09-21 12:52PM EDT277.500.500.460.55-2.60-83.87%39463422.66%
CAT230922C002800002023-09-21 11:35AM EDT280.000.230.200.24-1.42-86.06%29681323.98%
CAT230922C002825002023-09-21 12:20PM EDT282.500.130.090.10-0.68-83.95%20663725.29%
CAT230922C002850002023-09-21 12:53PM EDT285.000.050.050.06-0.35-87.50%53682928.13%
CAT230922C002875002023-09-21 11:57AM EDT287.500.030.020.03-0.15-83.33%12653930.08%
CAT230922C002900002023-09-21 12:20PM EDT290.000.010.010.02-0.07-87.50%9946232.81%
CAT230922C002925002023-09-21 12:12PM EDT292.500.030.000.03-0.08-72.73%3212338.87%
CAT230922C002950002023-09-21 12:11PM EDT295.000.010.000.01-0.02-66.67%1526438.28%
CAT230922C002975002023-09-21 12:36PM EDT297.500.020.010.02-0.01-33.33%3026445.31%
CAT230922C003000002023-09-21 10:10AM EDT300.000.010.000.02-0.02-66.67%5836849.22%
CAT230922C003025002023-09-21 10:35AM EDT302.500.010.000.02-0.02-66.67%106153.13%
CAT230922C003050002023-09-19 2:17PM EDT305.000.050.000.020.00-108453.13%
CAT230922C003075002023-09-18 9:54AM EDT307.500.030.000.020.00-5656.25%
CAT230922C003100002023-09-21 10:28AM EDT310.000.010.000.01-0.02-66.67%16356.25%
CAT230922C003125002023-09-15 10:09AM EDT312.500.040.000.030.00-505266.41%
CAT230922C003150002023-09-20 9:58AM EDT315.000.010.000.030.00-132069.53%
CAT230922C003175002023-09-15 10:09AM EDT317.500.030.000.020.00--4970.31%
CAT230922C003200002023-09-15 11:05AM EDT320.000.020.000.010.00-209168.75%
CAT230922C003225002023-09-15 3:13PM EDT322.500.030.000.030.00--2279.69%
CAT230922C003250002023-09-15 3:37PM EDT325.000.010.000.030.00-59683.59%
CAT230922C003300002023-09-14 3:21PM EDT330.000.020.000.030.00-13689.84%
CAT230922C003350002023-09-14 12:43PM EDT335.000.040.000.010.00-12287.50%
CAT230922C003400002023-09-06 3:31PM EDT340.000.030.000.030.00-22103.13%
CAT230922C003500002023-08-14 1:02PM EDT350.000.050.000.060.00-1010122.66%
Putsfür22. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CAT230922P001450002023-08-30 12:58PM EDT145.000.030.000.030.00--1284.38%
CAT230922P002000002023-08-08 2:33PM EDT200.000.150.000.090.00--1164.84%
CAT230922P002100002023-09-20 9:49AM EDT210.000.030.000.030.00-212126.56%
CAT230922P002200002023-08-25 10:31AM EDT220.000.140.000.030.00-84106.25%
CAT230922P002250002023-09-11 12:09PM EDT225.000.020.000.020.00-201592.19%
CAT230922P002300002023-09-11 10:18AM EDT230.000.030.000.020.00-102382.81%
CAT230922P002350002023-09-12 10:00AM EDT235.000.020.000.020.00-205773.44%
CAT230922P002400002023-09-13 11:55AM EDT240.000.020.000.020.00-105764.06%
CAT230922P002425002023-09-14 3:21PM EDT242.500.02-0.020.00--2964.06%
CAT230922P002450002023-09-19 10:05AM EDT245.000.010.000.020.00-215754.69%
CAT230922P002475002023-09-15 3:02PM EDT247.500.030.000.020.00--3950.00%
CAT230922P002500002023-09-21 12:39PM EDT250.000.030.020.03+0.02+200.00%6610750.78%
CAT230922P002525002023-09-21 11:40AM EDT252.500.040.000.04+0.02+100.00%221848.44%
CAT230922P002550002023-09-21 10:10AM EDT255.000.030.020.05+0.02+200.00%458944.73%
CAT230922P002575002023-09-21 11:44AM EDT257.500.050.050.06+0.01+25.00%1217340.43%
CAT230922P002600002023-09-21 10:36AM EDT260.000.090.060.14+0.07+350.00%1928440.63%
CAT230922P002625002023-09-21 11:38AM EDT262.500.140.110.15+0.11+366.67%456834.86%
CAT230922P002650002023-09-21 12:35PM EDT265.000.180.180.22+0.11+157.14%1931,02131.10%
CAT230922P002675002023-09-21 12:45PM EDT267.500.400.320.40+0.30+300.00%19346228.66%
CAT230922P002700002023-09-21 12:50PM EDT270.000.800.690.83+0.52+185.71%94757427.74%
CAT230922P002725002023-09-21 12:41PM EDT272.501.661.451.72+1.14+219.23%51643328.52%
CAT230922P002750002023-09-21 12:42PM EDT275.002.952.802.98+1.93+189.22%25756728.57%
CAT230922P002775002023-09-21 12:10PM EDT277.505.104.454.90+3.43+205.39%16562132.28%
CAT230922P002800002023-09-21 12:36PM EDT280.006.856.907.15+4.02+142.05%29767537.77%
CAT230922P002825002023-09-21 12:22PM EDT282.509.509.209.50+5.10+115.91%2435743.31%
CAT230922P002850002023-09-21 10:41AM EDT285.0011.6511.6512.00+5.04+76.25%6623950.93%
CAT230922P002875002023-09-21 12:10PM EDT287.5014.6014.1014.50+5.95+68.79%5910153.32%
CAT230922P002900002023-09-21 10:32AM EDT290.0017.2516.6017.05+6.05+54.02%1560.64%
CAT230922P002925002023-09-20 1:52PM EDT292.5010.7019.1519.500.00-4067.14%
CAT230922P002950002023-09-20 9:48AM EDT295.009.1021.5522.000.00-3371.83%
CAT230922P002975002023-09-11 9:41AM EDT297.5014.3024.1524.550.00---80.27%
CAT230922P003000002023-09-13 1:08PM EDT300.0021.5926.5526.950.00-1082.81%
CAT230922P003050002023-09-12 10:53AM EDT305.0022.3031.6531.950.00-2295.95%
CAT230922P003150002023-09-12 10:53AM EDT315.0032.3041.5042.000.00--0115.23%
CAT230922P003225002023-09-12 11:18AM EDT322.5039.5049.1049.500.00---132.52%