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 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.510,02 +39,79 (+0,07%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:340.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517C00340000 | 2024-05-10 2:13PM EDT | 2024-05-17 | 16.45 | 15.00 | 16.50 | +2.35 | +16.67% | 66 | 839 | 34.62% |
| CAT240524C00340000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 17.20 | 16.00 | 18.80 | +2.53 | +17.25% | 10 | 130 | 35.58% |
| CAT240531C00340000 | 2024-05-10 11:40AM EDT | 2024-05-31 | 17.60 | 16.00 | 19.30 | +1.90 | +12.10% | 2 | 35 | 30.85% |
| CAT240607C00340000 | 2024-05-10 12:45PM EDT | 2024-06-07 | 19.83 | 17.10 | 19.30 | +5.23 | +35.82% | 2 | 26 | 26.72% |
| CAT240614C00340000 | 2024-05-09 3:29PM EDT | 2024-06-14 | 19.00 | 18.80 | 20.55 | 0.00 | - | 1 | 5 | 27.27% |
| CAT240621C00340000 | 2024-05-10 3:01PM EDT | 2024-06-21 | 21.27 | 20.65 | 21.40 | +2.18 | +11.42% | 99 | 1,071 | 26.92% |
| CAT240719C00340000 | 2024-05-10 10:33AM EDT | 2024-07-19 | 24.70 | 24.25 | 24.95 | +2.25 | +10.02% | 5 | 315 | 27.22% |
| CAT240816C00340000 | 2024-05-09 3:38PM EDT | 2024-08-16 | 27.00 | 27.30 | 30.60 | 0.00 | - | 8 | 670 | 31.27% |
| CAT240920C00340000 | 2024-05-10 1:31PM EDT | 2024-09-20 | 32.48 | 31.60 | 32.40 | +1.98 | +6.49% | 1 | 302 | 29.07% |
| CAT241115C00340000 | 2024-05-10 12:35PM EDT | 2024-11-15 | 38.70 | 36.95 | 38.60 | +1.95 | +5.31% | 1 | 412 | 30.78% |
| CAT250117C00340000 | 2024-05-09 2:35PM EDT | 2025-01-17 | 44.10 | 41.95 | 44.35 | +2.45 | +5.88% | 1 | 667 | 31.76% |
| CAT250321C00340000 | 2024-04-26 12:52PM EDT | 2025-03-21 | 43.65 | 47.10 | 49.35 | 0.00 | - | 1 | 29 | 32.38% |
| CAT250620C00340000 | 2024-05-10 3:18PM EDT | 2025-06-20 | 54.88 | 53.45 | 56.00 | +2.64 | +5.05% | 1 | 382 | 33.17% |
| CAT260116C00340000 | 2024-05-09 10:26AM EDT | 2026-01-16 | 62.95 | 64.50 | 68.60 | 0.00 | - | 2 | 1,446 | 34.10% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517P00340000 | 2024-05-10 3:50PM EDT | 2024-05-17 | 0.60 | 0.53 | 0.61 | -0.54 | -47.37% | 274 | 2,250 | 24.73% |
| CAT240524P00340000 | 2024-05-10 3:46PM EDT | 2024-05-24 | 1.30 | 1.27 | 1.67 | -0.86 | -39.81% | 111 | 80 | 24.27% |
| CAT240531P00340000 | 2024-05-10 3:17PM EDT | 2024-05-31 | 1.95 | 1.95 | 2.10 | -0.85 | -30.36% | 16 | 71 | 21.68% |
| CAT240607P00340000 | 2024-05-10 3:28PM EDT | 2024-06-07 | 2.67 | 2.62 | 3.80 | -0.78 | -22.61% | 11 | 20 | 24.51% |
| CAT240614P00340000 | 2024-05-10 3:38PM EDT | 2024-06-14 | 3.40 | 3.45 | 4.10 | -0.90 | -20.93% | 8 | 12 | 22.76% |
| CAT240621P00340000 | 2024-05-10 3:45PM EDT | 2024-06-21 | 4.18 | 4.15 | 4.40 | -0.82 | -16.40% | 67 | 1,391 | 21.54% |
| CAT240719P00340000 | 2024-05-10 1:41PM EDT | 2024-07-19 | 6.37 | 6.40 | 6.70 | -0.89 | -12.26% | 24 | 662 | 21.03% |
| CAT240816P00340000 | 2024-05-10 2:55PM EDT | 2024-08-16 | 10.30 | 10.30 | 10.55 | -1.00 | -8.85% | 48 | 600 | 23.59% |
| CAT240920P00340000 | 2024-05-09 1:40PM EDT | 2024-09-20 | 13.52 | 12.40 | 12.75 | 0.00 | - | 107 | 408 | 23.04% |
| CAT241115P00340000 | 2024-05-10 3:25PM EDT | 2024-11-15 | 17.14 | 17.00 | 18.10 | -1.41 | -7.60% | 1 | 118 | 24.91% |
| CAT250117P00340000 | 2024-05-10 12:47PM EDT | 2025-01-17 | 20.50 | 19.40 | 20.75 | -0.65 | -3.07% | 14 | 396 | 23.95% |
| CAT250321P00340000 | 2024-05-10 11:55AM EDT | 2025-03-21 | 23.70 | 23.45 | 25.25 | -10.90 | -31.50% | 10 | 39 | 25.01% |
| CAT250620P00340000 | 2024-05-09 11:48AM EDT | 2025-06-20 | 28.97 | 26.75 | 28.15 | 0.00 | - | 1 | 138 | 24.06% |
| CAT260116P00340000 | 2024-05-09 1:45PM EDT | 2026-01-16 | 35.66 | 33.80 | 35.70 | 0.00 | - | 1 | 144 | 23.82% |
