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
56.846,19 +525,32 (+0,93%)
Caterpillar Inc. (CAT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:350.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517C00350000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 7.70 | 7.45 | 7.90 | +1.70 | +28.33% | 122 | 2,269 | 28.60% |
| CAT240524C00350000 | 2024-05-10 9:35AM EDT | 2024-05-24 | 9.60 | 8.95 | 9.75 | +1.65 | +20.75% | 6 | 118 | 26.76% |
| CAT240531C00350000 | 2024-05-10 2:53PM EDT | 2024-05-31 | 10.70 | 9.40 | 11.65 | +1.75 | +19.55% | 38 | 198 | 27.52% |
| CAT240607C00350000 | 2024-05-10 10:54AM EDT | 2024-06-07 | 12.30 | 10.65 | 12.15 | +1.90 | +18.27% | 9 | 40 | 25.02% |
| CAT240614C00350000 | 2024-05-10 3:06PM EDT | 2024-06-14 | 13.60 | 12.35 | 13.50 | +2.15 | +18.78% | 5 | 6 | 25.50% |
| CAT240621C00350000 | 2024-05-10 3:40PM EDT | 2024-06-21 | 14.65 | 14.05 | 14.45 | +2.31 | +18.72% | 57 | 2,057 | 25.26% |
| CAT240628C00350000 | 2024-05-09 10:31AM EDT | 2024-06-28 | 12.30 | 15.05 | 15.70 | 0.00 | - | 2 | 2 | 25.83% |
| CAT240719C00350000 | 2024-05-10 3:47PM EDT | 2024-07-19 | 18.22 | 17.80 | 18.35 | +1.77 | +10.76% | 15 | 5,173 | 25.92% |
| CAT240816C00350000 | 2024-05-10 1:12PM EDT | 2024-08-16 | 22.60 | 21.25 | 23.35 | +2.05 | +9.98% | 28 | 1,636 | 28.81% |
| CAT240920C00350000 | 2024-05-10 2:39PM EDT | 2024-09-20 | 26.70 | 24.90 | 26.25 | +2.35 | +9.65% | 13 | 685 | 28.15% |
| CAT241115C00350000 | 2024-05-09 10:56AM EDT | 2024-11-15 | 31.86 | 32.05 | 32.65 | +1.86 | +6.20% | 1 | 95 | 29.98% |
| CAT250117C00350000 | 2024-05-10 3:00PM EDT | 2025-01-17 | 37.92 | 37.55 | 38.45 | +1.67 | +4.61% | 22 | 1,579 | 30.96% |
| CAT250321C00350000 | 2024-05-10 3:00PM EDT | 2025-03-21 | 42.81 | 41.75 | 43.50 | +2.01 | +4.93% | 1 | 43 | 31.59% |
| CAT250620C00350000 | 2024-05-08 3:39PM EDT | 2025-06-20 | 43.35 | 47.75 | 49.95 | 0.00 | - | 1 | 65 | 32.23% |
| CAT260116C00350000 | 2024-05-10 10:15AM EDT | 2026-01-16 | 62.65 | 60.90 | 62.95 | +10.65 | +20.48% | 102 | 85 | 33.41% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517P00350000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 2.44 | 2.29 | 2.66 | -1.38 | -36.13% | 1,466 | 1,606 | 25.90% |
| CAT240524P00350000 | 2024-05-10 3:48PM EDT | 2024-05-24 | 3.79 | 3.70 | 4.00 | -1.17 | -23.59% | 69 | 130 | 22.99% |
| CAT240531P00350000 | 2024-05-10 3:36PM EDT | 2024-05-31 | 4.70 | 4.45 | 5.75 | -1.30 | -21.67% | 32 | 80 | 24.06% |
| CAT240607P00350000 | 2024-05-10 3:51PM EDT | 2024-06-07 | 5.60 | 5.45 | 6.25 | -1.86 | -24.93% | 4 | 13 | 22.05% |
| CAT240614P00350000 | 2024-05-10 10:24AM EDT | 2024-06-14 | 6.32 | 6.20 | 8.55 | -2.06 | -24.58% | 6 | 10 | 25.12% |
| CAT240621P00350000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 7.30 | 7.25 | 7.55 | -1.31 | -15.21% | 341 | 1,880 | 20.72% |
| CAT240719P00350000 | 2024-05-10 2:06PM EDT | 2024-07-19 | 9.72 | 9.80 | 10.15 | -1.33 | -12.04% | 31 | 1,341 | 20.29% |
| CAT240816P00350000 | 2024-05-10 1:49PM EDT | 2024-08-16 | 14.10 | 14.05 | 14.35 | -1.10 | -7.24% | 25 | 374 | 22.97% |
| CAT240920P00350000 | 2024-05-10 10:41AM EDT | 2024-09-20 | 15.94 | 16.25 | 16.55 | -1.40 | -8.07% | 2 | 639 | 22.32% |
| CAT241115P00350000 | 2024-05-10 3:25PM EDT | 2024-11-15 | 21.10 | 20.95 | 22.10 | -1.19 | -5.34% | 6 | 92 | 24.24% |
| CAT250117P00350000 | 2024-05-10 3:47PM EDT | 2025-01-17 | 24.35 | 24.05 | 24.75 | -3.15 | -11.45% | 28 | 322 | 23.27% |
| CAT250321P00350000 | 2024-04-30 1:18PM EDT | 2025-03-21 | 37.25 | 26.90 | 28.80 | 0.00 | - | 1 | 33 | 23.94% |
| CAT250620P00350000 | 2024-05-09 11:48AM EDT | 2025-06-20 | 33.17 | 30.95 | 33.00 | 0.00 | - | 1 | 27 | 23.94% |
| CAT260116P00350000 | 2024-05-09 3:37PM EDT | 2026-01-16 | 39.63 | 37.75 | 39.55 | 0.00 | - | 3 | 45 | 23.07% |
