Deutsche Märkte schließen in 5 Stunden 41 Minuten

Caterpillar Inc. (CAT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
317,14+3,40 (+1,08%)
Börsenschluss: 04:00PM EST
317,79 +0,65 (+0,20%)
Vorbörslich: 05:32AM EST
In the money
Anzeigen:ListeStellage
Callsfür23. Februar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CAT240223C001800002024-02-01 12:28PM EST180.00125.620.000.000.00--00.00%
CAT240223C001900002024-02-16 1:05PM EST190.00133.220.000.000.00-200.00%
CAT240223C002100002024-02-06 11:47AM EST210.00113.370.000.000.00--00.00%
CAT240223C002400002024-01-25 10:23AM EST240.0063.750.000.000.00-100.00%
CAT240223C002550002024-02-13 9:52AM EST255.0059.280.000.000.00-100.00%
CAT240223C002600002024-02-21 12:07PM EST260.0055.540.000.000.00-100.00%
CAT240223C002650002024-02-16 3:26PM EST265.0058.300.000.000.00-200.00%
CAT240223C002700002024-02-16 3:15PM EST270.0053.160.000.000.00-200.00%
CAT240223C002750002024-02-15 1:24PM EST275.0046.000.000.000.00-1500.00%
CAT240223C002800002024-02-21 10:12AM EST280.0034.880.000.000.00-200.00%
CAT240223C002850002024-02-21 10:12AM EST285.0029.840.000.000.00-200.00%
CAT240223C002875002024-02-20 9:31AM EST287.5030.200.000.000.00-100.00%
CAT240223C002900002024-02-20 10:59AM EST290.0026.850.000.000.00-300.00%
CAT240223C002925002024-02-13 3:12PM EST292.5020.130.000.000.00--00.00%
CAT240223C002950002024-02-21 11:57AM EST295.0021.450.000.000.00-100.00%
CAT240223C002975002024-02-21 1:40PM EST297.5019.160.000.000.00-3000.00%
CAT240223C003000002024-02-21 1:40PM EST300.0016.700.000.000.00-3000.00%
CAT240223C003025002024-02-16 3:21PM EST302.5020.930.000.000.00-400.00%
CAT240223C003050002024-02-21 12:43PM EST305.0011.790.000.000.00-700.00%
CAT240223C003075002024-02-21 3:13PM EST307.508.600.000.000.00-1200.00%
CAT240223C003100002024-02-21 10:06AM EST310.005.980.000.000.00-200.00%
CAT240223C003125002024-02-21 12:10PM EST312.504.750.000.000.00-4800.00%
CAT240223C003150002024-02-21 3:50PM EST315.004.000.000.000.00-13200.00%
CAT240223C003175002024-02-21 3:50PM EST317.502.690.000.000.00-23900.39%
CAT240223C003200002024-02-21 3:56PM EST320.001.670.000.000.00-47003.13%
CAT240223C003225002024-02-21 3:59PM EST322.501.020.000.000.00-16706.25%
CAT240223C003250002024-02-21 3:58PM EST325.000.600.000.000.00-41506.25%
CAT240223C003275002024-02-21 3:46PM EST327.500.340.000.000.00-50012.50%
CAT240223C003300002024-02-21 3:56PM EST330.000.230.000.000.00-107012.50%
CAT240223C003325002024-02-21 3:49PM EST332.500.130.000.000.00-112012.50%
CAT240223C003350002024-02-21 3:54PM EST335.000.080.000.000.00-3012.50%
CAT240223C003375002024-02-21 2:16PM EST337.500.100.000.000.00-2025.00%
CAT240223C003400002024-02-21 3:24PM EST340.000.030.000.000.00-47025.00%
CAT240223C003450002024-02-21 3:11PM EST345.000.010.000.000.00-86025.00%
CAT240223C003500002024-02-21 11:36AM EST350.000.010.000.000.00-25025.00%
CAT240223C003550002024-02-16 10:39AM EST355.000.150.000.000.00-3025.00%
CAT240223C003600002024-02-14 1:59PM EST360.000.030.000.000.00-15050.00%
CAT240223C003650002024-02-16 11:58AM EST365.000.020.000.000.00-1050.00%
CAT240223C003700002024-02-12 9:41AM EST370.000.050.000.000.00-6050.00%
CAT240223C003750002024-02-06 9:30AM EST375.000.180.000.000.00-1050.00%
CAT240223C003800002024-02-13 12:33PM EST380.000.020.000.000.00--050.00%
Putsfür23. Februar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CAT240223P001550002024-02-20 2:38PM EST155.000.070.000.000.00-3050.00%
CAT240223P001850002024-01-12 3:43PM EST185.000.010.000.330.00--3307.81%
CAT240223P002200002024-01-05 1:59PM EST220.000.350.000.210.00-20204.69%
CAT240223P002300002024-02-06 2:54PM EST230.000.020.000.000.00-10050.00%
CAT240223P002350002024-01-24 2:05PM EST235.000.280.000.000.00-2050.00%
CAT240223P002400002024-02-13 10:32AM EST240.000.030.000.000.00-1050.00%
CAT240223P002450002024-02-12 3:49PM EST245.000.010.000.000.00-5050.00%
CAT240223P002500002024-02-12 3:49PM EST250.000.010.000.000.00-5050.00%
CAT240223P002550002024-02-05 11:08AM EST255.000.100.000.000.00-11050.00%
CAT240223P002600002024-02-20 3:22PM EST260.000.020.000.000.00-7050.00%
CAT240223P002650002024-02-21 9:58AM EST265.000.050.000.000.00-1050.00%
CAT240223P002700002024-02-21 12:40PM EST270.000.010.000.000.00-8050.00%
CAT240223P002750002024-02-20 9:30AM EST275.001.920.000.000.00-2050.00%
CAT240223P002800002024-02-21 3:59PM EST280.000.030.000.000.00-20025.00%
CAT240223P002825002024-02-21 3:58PM EST282.500.030.000.000.00-20025.00%
CAT240223P002850002024-02-21 3:57PM EST285.000.030.000.000.00-20025.00%
CAT240223P002875002024-02-16 3:42PM EST287.500.130.000.000.00-91025.00%
CAT240223P002900002024-02-21 3:56PM EST290.000.040.000.000.00-27025.00%
CAT240223P002925002024-02-21 3:56PM EST292.500.050.000.000.00-25025.00%
CAT240223P002950002024-02-21 11:19AM EST295.000.060.000.000.00-201025.00%
CAT240223P002975002024-02-21 10:21AM EST297.500.120.000.000.00-80025.00%
CAT240223P003000002024-02-21 3:57PM EST300.000.130.000.000.00-544012.50%
CAT240223P003025002024-02-21 3:22PM EST302.500.240.000.000.00-106012.50%
CAT240223P003050002024-02-21 3:58PM EST305.000.240.000.000.00-263012.50%
CAT240223P003075002024-02-21 3:19PM EST307.500.570.000.000.00-83012.50%
CAT240223P003100002024-02-21 3:57PM EST310.000.630.000.000.00-18706.25%
CAT240223P003125002024-02-21 3:59PM EST312.501.070.000.000.00-15706.25%
CAT240223P003150002024-02-21 3:41PM EST315.001.950.000.000.00-25903.13%
CAT240223P003175002024-02-21 3:25PM EST317.504.000.000.000.00-6400.00%
CAT240223P003200002024-02-21 3:38PM EST320.004.600.000.000.00-9800.00%
CAT240223P003225002024-02-21 3:29PM EST322.507.450.000.000.00-300.00%
CAT240223P003250002024-02-21 12:12PM EST325.009.840.000.000.00-1000.00%
CAT240223P003275002024-02-21 10:35AM EST327.5013.530.000.000.00-5500.00%
CAT240223P003300002024-02-20 1:09PM EST330.0016.240.000.000.00-300.00%
CAT240223P003325002024-02-16 12:06PM EST332.509.360.000.000.00-300.00%
CAT240223P003350002024-02-20 10:17AM EST335.0019.000.000.000.00-3000.00%
CAT240223P003375002024-02-21 3:03PM EST337.5022.600.000.000.00-900.00%
CAT240223P003400002024-02-07 3:16PM EST340.0016.100.000.000.00--00.00%
CAT240223P003450002024-02-21 3:03PM EST345.0030.100.000.000.00-900.00%