Deutsche Märkte öffnen in 8 Stunden 57 Minuten
Nikkei 225
38.073,98 -128,42 (-0,34%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
57.999,18 +1.020,68 (+1,79%) CMC Crypto 200
1.343,88 +43,78 (+3,37%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Caterpillar Inc. (CAT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:270.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517C00270000 | 2024-05-07 10:34AM EDT | 2024-05-17 | 77.75 | 80.55 | 83.35 | 0.00 | - | 7 | 211 | 75.88% |
| CAT240524C00270000 | 2024-04-26 1:18PM EDT | 2024-05-24 | 75.50 | 81.45 | 83.90 | 0.00 | - | 2 | 0 | 74.66% |
| CAT240621C00270000 | 2024-05-08 2:18PM EDT | 2024-06-21 | 77.50 | 82.30 | 84.85 | 0.00 | - | 1 | 579 | 52.23% |
| CAT240719C00270000 | 2024-04-18 3:29PM EDT | 2024-07-19 | 90.86 | 82.80 | 86.65 | 0.00 | - | - | 2 | 53.49% |
| CAT240816C00270000 | 2024-04-25 10:06AM EDT | 2024-08-16 | 71.86 | 83.60 | 87.05 | 0.00 | - | 1 | 64 | 46.53% |
| CAT240920C00270000 | 2024-04-30 10:53AM EDT | 2024-09-20 | 77.00 | 85.20 | 88.55 | 0.00 | - | 2 | 247 | 43.52% |
| CAT241115C00270000 | 2024-04-25 9:45AM EDT | 2024-11-15 | 77.10 | 88.40 | 91.35 | 0.00 | - | 8 | 21 | 41.52% |
| CAT250117C00270000 | 2024-05-08 9:36AM EDT | 2025-01-17 | 83.60 | 91.40 | 94.45 | 0.00 | - | 1 | 946 | 40.33% |
| CAT250321C00270000 | 2024-05-06 11:03AM EDT | 2025-03-21 | 85.87 | 94.40 | 97.95 | 0.00 | - | 10 | 13 | 40.19% |
| CAT250620C00270000 | 2024-04-25 11:57AM EDT | 2025-06-20 | 89.52 | 98.05 | 101.15 | 0.00 | - | 1 | 8 | 38.58% |
| CAT260116C00270000 | 2024-04-25 2:31PM EDT | 2026-01-16 | 100.50 | 107.00 | 110.10 | 0.00 | - | 6 | 109 | 38.16% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00270000 | 2024-05-09 2:08PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 65 | 112.50% |
| CAT240517P00270000 | 2024-05-09 2:33PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.30 | 0.00 | - | 42 | 941 | 75.00% |
| CAT240524P00270000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 0.73 | 0.01 | 0.14 | 0.00 | - | 9 | 11 | 51.37% |
| CAT240621P00270000 | 2024-05-09 1:29PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.36 | -0.11 | -73.33% | 30 | 1,411 | 38.36% |
| CAT240719P00270000 | 2024-05-09 3:04PM EDT | 2024-07-19 | 0.41 | 0.19 | 0.49 | +0.17 | +70.83% | 16 | 59 | 31.54% |
| CAT240816P00270000 | 2024-05-09 12:13PM EDT | 2024-08-16 | 0.95 | 0.73 | 0.85 | -0.03 | -3.06% | 1 | 166 | 29.57% |
| CAT240920P00270000 | 2024-05-09 1:08PM EDT | 2024-09-20 | 1.27 | 1.10 | 1.50 | -0.24 | -15.89% | 5 | 256 | 28.64% |
| CAT241115P00270000 | 2024-05-09 11:59AM EDT | 2024-11-15 | 3.13 | 2.82 | 3.30 | -0.67 | -17.63% | 20 | 115 | 29.30% |
| CAT250117P00270000 | 2024-05-09 3:04PM EDT | 2025-01-17 | 4.60 | 4.50 | 4.85 | -1.20 | -20.69% | 15 | 1,292 | 28.46% |
| CAT250321P00270000 | 2024-05-06 11:26AM EDT | 2025-03-21 | 8.16 | 5.10 | 7.25 | 0.00 | - | 10 | 35 | 29.11% |
| CAT250620P00270000 | 2024-05-07 11:50AM EDT | 2025-06-20 | 9.60 | 8.70 | 9.40 | 0.00 | - | 2 | 350 | 28.23% |
| CAT260116P00270000 | 2024-05-07 2:11PM EDT | 2026-01-16 | 14.80 | 12.15 | 15.50 | 0.00 | - | 6 | 150 | 28.26% |
