Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Gold
2.366,90 -8,10 (-0,34%) EUR/USD
1,0779 +0,0013 (+0,12%) Bitcoin EUR
56.927,18 +237,06 (+0,42%)
Caterpillar Inc. (CAT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:300.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517C00300000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 55.64 | 54.15 | 56.55 | +17.73 | +46.77% | 16 | 1,559 | 76.22% |
| CAT240524C00300000 | 2024-04-25 9:56AM EDT | 2024-05-24 | 35.80 | 54.60 | 57.80 | 0.00 | - | 4 | 2 | 63.23% |
| CAT240531C00300000 | 2024-04-23 2:03PM EDT | 2024-05-31 | 56.42 | 54.10 | 58.00 | -10.36 | -15.51% | 3 | 14 | 63.93% |
| CAT240621C00300000 | 2024-05-03 12:26PM EDT | 2024-06-21 | 57.40 | 55.85 | 58.50 | +16.86 | +41.59% | 15 | 970 | 46.74% |
| CAT240719C00300000 | 2024-05-03 2:09PM EDT | 2024-07-19 | 60.20 | 57.15 | 60.20 | +16.75 | +38.55% | 1 | 9 | 41.01% |
| CAT240816C00300000 | 2024-04-26 10:17AM EDT | 2024-08-16 | 52.71 | 59.25 | 61.60 | 0.00 | - | 3 | 125 | 37.73% |
| CAT240920C00300000 | 2024-05-01 12:11PM EDT | 2024-09-20 | 62.98 | 61.30 | 64.35 | +17.73 | +39.18% | 4 | 758 | 37.22% |
| CAT241115C00300000 | 2024-04-26 9:49AM EDT | 2024-11-15 | 60.00 | 65.45 | 67.25 | 0.00 | - | 1 | 16 | 35.19% |
| CAT250117C00300000 | 2024-05-06 9:35AM EDT | 2025-01-17 | 68.50 | 70.55 | 73.35 | +11.12 | +19.38% | 1 | 1,459 | 37.29% |
| CAT250321C00300000 | 2024-05-03 2:46PM EDT | 2025-03-21 | 68.80 | 73.15 | 76.50 | +7.21 | +11.71% | 2 | 25 | 36.36% |
| CAT250620C00300000 | 2024-05-01 3:08PM EDT | 2025-06-20 | 80.55 | 78.80 | 82.00 | +11.10 | +15.98% | 2 | 47 | 36.56% |
| CAT260116C00300000 | 2024-04-29 11:02AM EDT | 2026-01-16 | 88.83 | 89.00 | 93.25 | +1.73 | +1.99% | 2 | 123 | 37.02% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517P00300000 | 2024-05-06 10:05AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | -0.11 | -52.38% | 11 | 2,958 | 53.13% |
| CAT240524P00300000 | 2024-05-03 9:52AM EDT | 2024-05-24 | 0.09 | 0.00 | 0.95 | -0.28 | -75.68% | 1 | 33 | 50.20% |
| CAT240531P00300000 | 2024-05-03 10:40AM EDT | 2024-05-31 | 0.40 | 0.00 | 0.95 | -0.28 | -41.18% | 3 | 48 | 46.53% |
| CAT240607P00300000 | 2024-05-02 12:43PM EDT | 2024-06-07 | 0.19 | 0.08 | 0.56 | -1.05 | -84.68% | 5 | 10 | 35.94% |
| CAT240614P00300000 | 2024-05-02 10:48AM EDT | 2024-06-14 | 0.58 | 0.08 | 1.25 | -1.12 | -65.88% | 2 | 6 | 38.00% |
| CAT240621P00300000 | 2024-05-06 10:18AM EDT | 2024-06-21 | 0.34 | 0.24 | 0.40 | -0.99 | -74.44% | 11 | 1,089 | 27.42% |
| CAT240719P00300000 | 2024-05-03 2:56PM EDT | 2024-07-19 | 0.80 | 0.68 | 0.88 | -1.85 | -69.81% | 38 | 1,328 | 24.65% |
| CAT240816P00300000 | 2024-05-03 3:45PM EDT | 2024-08-16 | 2.33 | 2.32 | 2.61 | -2.66 | -53.31% | 4 | 1,416 | 27.29% |
| CAT240920P00300000 | 2024-05-06 10:20AM EDT | 2024-09-20 | 3.45 | 3.45 | 3.65 | -3.15 | -47.73% | 9 | 539 | 25.92% |
| CAT241115P00300000 | 2024-05-03 1:30PM EDT | 2024-11-15 | 6.68 | 6.55 | 6.80 | -3.92 | -36.98% | 1 | 153 | 27.10% |
| CAT250117P00300000 | 2024-05-02 1:28PM EDT | 2025-01-17 | 9.06 | 8.80 | 9.30 | -4.73 | -34.30% | 40 | 585 | 26.69% |
| CAT250321P00300000 | 2024-05-02 10:53AM EDT | 2025-03-21 | 12.40 | 11.10 | 12.25 | -5.14 | -29.30% | 2 | 212 | 27.03% |
| CAT250620P00300000 | 2024-04-25 3:48PM EDT | 2025-06-20 | 16.55 | 13.60 | 15.50 | -3.05 | -15.56% | 1 | 119 | 26.72% |
| CAT260116P00300000 | 2024-04-30 11:51AM EDT | 2026-01-16 | 20.48 | 20.30 | 21.40 | -6.02 | -22.72% | 2 | 132 | 25.79% |
