Deutsche Märkte geschlossen
DAX
18.716,42 -25,80 (-0,14%) Euro Stoxx 50
5.080,29 +1,33 (+0,03%) Dow Jones 30
39.418,28 -13,23 (-0,03%) Gold
2.355,90 +12,90 (+0,55%) EUR/USD
1,0819 +0,0026 (+0,24%) Bitcoin EUR
57.023,81 -1.293,49 (-2,22%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:04PM EDT. Markt geöffnet.
Strike:290.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517C00290000 | 2024-05-13 3:33PM EDT | 2024-05-17 | 66.94 | 68.35 | 70.75 | 0.00 | - | 10 | 5,183 | 117.97% |
| CAT240531C00290000 | 2024-05-07 11:47AM EDT | 2024-05-31 | 58.79 | 68.75 | 71.65 | 0.00 | - | 1 | 1 | 63.89% |
| CAT240614C00290000 | 2024-05-10 9:30AM EDT | 2024-06-14 | 66.96 | 69.45 | 72.35 | 0.00 | - | 1 | 1 | 53.00% |
| CAT240621C00290000 | 2024-05-14 9:58AM EDT | 2024-06-21 | 71.21 | 70.00 | 72.35 | +7.50 | +11.77% | 2 | 2,420 | 55.65% |
| CAT240628C00290000 | 2024-05-10 9:30AM EDT | 2024-06-28 | 67.74 | 70.15 | 73.05 | 0.00 | - | - | 1 | 54.19% |
| CAT240719C00290000 | 2024-05-10 9:43AM EDT | 2024-07-19 | 69.45 | 70.75 | 73.75 | 0.00 | - | 1 | 43 | 47.18% |
| CAT240816C00290000 | 2024-05-09 10:44AM EDT | 2024-08-16 | 65.46 | 71.85 | 74.40 | 0.00 | - | 5 | 33 | 41.32% |
| CAT240920C00290000 | 2024-04-30 2:40PM EDT | 2024-09-20 | 56.02 | 74.20 | 76.15 | 0.00 | - | 1 | 637 | 38.95% |
| CAT241115C00290000 | 2024-04-26 12:22PM EDT | 2024-11-15 | 67.30 | 78.70 | 79.60 | 0.00 | - | 2 | 75 | 37.99% |
| CAT250117C00290000 | 2024-05-10 12:49PM EDT | 2025-01-17 | 80.55 | 82.50 | 83.85 | 0.00 | - | 7 | 922 | 38.10% |
| CAT250321C00290000 | 2024-05-03 2:46PM EDT | 2025-03-21 | 68.66 | 85.65 | 87.30 | 0.00 | - | 5 | 8 | 37.65% |
| CAT250620C00290000 | 2024-04-25 11:52AM EDT | 2025-06-20 | 74.96 | 90.45 | 92.85 | 0.00 | - | 4 | 17 | 38.04% |
| CAT260116C00290000 | 2024-04-25 9:58AM EDT | 2026-01-16 | 83.50 | 100.45 | 102.00 | 0.00 | - | 3 | 134 | 37.16% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517P00290000 | 2024-05-13 1:15PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.20 | -0.01 | -33.33% | 16 | 672 | 88.09% |
| CAT240524P00290000 | 2024-04-29 2:29PM EDT | 2024-05-24 | 0.07 | 0.02 | 0.75 | 0.00 | - | 1 | 2 | 64.21% |
| CAT240531P00290000 | 2024-05-13 9:30AM EDT | 2024-05-31 | 2.09 | 0.01 | 0.72 | 0.00 | - | 1 | 16 | 56.15% |
| CAT240607P00290000 | 2024-05-06 10:41AM EDT | 2024-06-07 | 0.36 | 0.06 | 0.72 | 0.00 | - | 2 | 3 | 47.66% |
| CAT240621P00290000 | 2024-05-14 10:42AM EDT | 2024-06-21 | 0.27 | 0.15 | 0.42 | +0.03 | +12.50% | 7 | 2,281 | 34.60% |
| CAT240719P00290000 | 2024-05-14 10:35AM EDT | 2024-07-19 | 0.42 | 0.21 | 0.41 | -0.03 | -6.67% | 4 | 3,773 | 26.29% |
| CAT240816P00290000 | 2024-05-10 2:52PM EDT | 2024-08-16 | 1.34 | 1.29 | 1.38 | -0.16 | -10.67% | 1 | 3,556 | 28.03% |
| CAT240920P00290000 | 2024-05-14 10:08AM EDT | 2024-09-20 | 2.17 | 2.14 | 2.39 | -0.15 | -6.47% | 1 | 4,012 | 27.43% |
| CAT241115P00290000 | 2024-05-13 11:40AM EDT | 2024-11-15 | 4.90 | 4.65 | 4.80 | 0.00 | - | 5 | 312 | 28.17% |
| CAT250117P00290000 | 2024-05-13 10:04AM EDT | 2025-01-17 | 6.66 | 6.55 | 7.10 | 0.00 | - | 1 | 1,125 | 27.90% |
| CAT250321P00290000 | 2024-05-09 1:31PM EDT | 2025-03-21 | 10.25 | 8.85 | 9.40 | 0.00 | - | 1 | 34 | 27.78% |
| CAT250620P00290000 | 2024-04-26 3:42PM EDT | 2025-06-20 | 15.57 | 11.65 | 12.25 | 0.00 | - | 5 | 85 | 27.34% |
| CAT260116P00290000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 20.25 | 17.15 | 18.15 | 0.00 | - | 3 | 201 | 26.67% |
