Deutsche Märkte schließen in 30 Minuten
DAX
18.778,45 +91,85 (+0,49%) Euro Stoxx 50
5.088,89 +34,48 (+0,68%) Dow Jones 30
39.471,19 +83,43 (+0,21%) Gold
2.368,90 +28,60 (+1,22%) EUR/USD
1,0767 -0,0017 (-0,16%) Bitcoin EUR
56.876,53 -211,07 (-0,37%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:00AM EDT. Markt geöffnet.
Strike:320.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00320000 | 2024-05-08 9:44AM EDT | 2024-05-10 | 20.52 | 34.75 | 37.00 | 0.00 | - | 1 | 5 | 139.75% |
| CAT240517C00320000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 35.75 | 34.80 | 37.60 | +3.75 | +11.72% | 5 | 1,017 | 53.54% |
| CAT240524C00320000 | 2024-05-07 11:18AM EDT | 2024-05-24 | 29.40 | 35.20 | 38.10 | 0.00 | - | 1 | 3 | 52.27% |
| CAT240531C00320000 | 2024-05-10 9:37AM EDT | 2024-05-31 | 37.74 | 35.55 | 38.45 | +5.29 | +16.30% | 4 | 2 | 44.84% |
| CAT240621C00320000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 35.23 | 38.20 | 40.60 | 0.00 | - | 86 | 888 | 38.81% |
| CAT240719C00320000 | 2024-05-07 12:36PM EDT | 2024-07-19 | 35.08 | 41.55 | 42.50 | 0.00 | - | 2 | 45 | 34.39% |
| CAT240816C00320000 | 2024-05-07 1:58PM EDT | 2024-08-16 | 37.76 | 43.50 | 44.60 | 0.00 | - | 4 | 188 | 32.83% |
| CAT240920C00320000 | 2024-05-10 10:32AM EDT | 2024-09-20 | 47.24 | 46.35 | 47.70 | +9.24 | +24.32% | 1 | 173 | 32.69% |
| CAT241115C00320000 | 2024-05-03 10:19AM EDT | 2024-11-15 | 53.00 | 51.45 | 53.00 | +12.90 | +32.17% | 2 | 162 | 33.60% |
| CAT250117C00320000 | 2024-05-10 9:35AM EDT | 2025-01-17 | 57.10 | 57.30 | 58.15 | +6.99 | +13.95% | 1 | 866 | 34.13% |
| CAT250620C00320000 | 2024-05-09 3:53PM EDT | 2025-06-20 | 64.78 | 66.85 | 68.80 | 0.00 | - | 3 | 61 | 34.91% |
| CAT260116C00320000 | 2024-05-09 3:42PM EDT | 2026-01-16 | 76.46 | 77.10 | 80.80 | 0.00 | - | 2 | 104 | 35.59% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00320000 | 2024-05-09 3:35PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 1,272 | 65.63% |
| CAT240517P00320000 | 2024-05-10 10:43AM EDT | 2024-05-17 | 0.07 | 0.07 | 0.15 | -0.05 | -41.67% | 30 | 2,652 | 35.11% |
| CAT240524P00320000 | 2024-05-10 9:30AM EDT | 2024-05-24 | 0.77 | 0.02 | 0.40 | +0.53 | +220.83% | 3 | 64 | 30.49% |
| CAT240531P00320000 | 2024-05-10 10:35AM EDT | 2024-05-31 | 0.47 | 0.20 | 0.74 | -0.08 | -14.55% | 3 | 52 | 28.71% |
| CAT240607P00320000 | 2024-05-09 2:21PM EDT | 2024-06-07 | 0.50 | 0.38 | 0.64 | -0.18 | -26.47% | 3 | 67 | 24.20% |
| CAT240614P00320000 | 2024-05-10 10:14AM EDT | 2024-06-14 | 0.83 | 0.74 | 0.88 | -0.46 | -35.66% | 5 | 14 | 23.39% |
| CAT240621P00320000 | 2024-05-10 10:28AM EDT | 2024-06-21 | 1.15 | 1.04 | 1.18 | -0.44 | -27.67% | 116 | 1,100 | 23.04% |
| CAT240628P00320000 | 2024-05-09 3:38PM EDT | 2024-06-28 | 1.75 | 1.42 | 1.76 | 0.00 | - | 11 | 11 | 23.89% |
| CAT240719P00320000 | 2024-05-10 10:09AM EDT | 2024-07-19 | 2.33 | 2.25 | 2.39 | -0.52 | -18.25% | 1 | 420 | 22.03% |
| CAT240816P00320000 | 2024-05-09 3:57PM EDT | 2024-08-16 | 5.20 | 4.90 | 5.10 | -0.69 | -11.71% | 2 | 257 | 24.62% |
| CAT240920P00320000 | 2024-05-09 3:40PM EDT | 2024-09-20 | 6.70 | 6.55 | 6.80 | -0.85 | -11.26% | 2 | 1,117 | 23.96% |
| CAT241115P00320000 | 2024-05-10 10:19AM EDT | 2024-11-15 | 10.75 | 10.60 | 10.85 | -1.25 | -10.42% | 22 | 255 | 25.26% |
| CAT250117P00320000 | 2024-05-09 3:45PM EDT | 2025-01-17 | 13.28 | 13.05 | 13.60 | -1.02 | -7.13% | 21 | 742 | 24.74% |
| CAT250321P00320000 | 2024-04-26 1:05PM EDT | 2025-03-21 | 21.20 | 16.20 | 16.95 | 0.00 | - | 1 | 117 | 25.15% |
| CAT250620P00320000 | 2024-04-16 2:32PM EDT | 2025-06-20 | 24.00 | 19.55 | 20.50 | 0.00 | - | 10 | 20 | 24.92% |
| CAT260116P00320000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 29.80 | 26.05 | 27.60 | 0.00 | - | 2 | 131 | 24.62% |
