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
56.245,62 -2.218,67 (-3,79%)
Caterpillar Inc. (CAT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:360.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517C00360000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 2.59 | 2.52 | 2.59 | +0.59 | +29.50% | 1,365 | 1,758 | 24.04% |
| CAT240524C00360000 | 2024-05-10 3:44PM EDT | 2024-05-24 | 4.35 | 4.05 | 4.35 | +1.19 | +37.66% | 273 | 477 | 23.75% |
| CAT240531C00360000 | 2024-05-10 3:49PM EDT | 2024-05-31 | 5.34 | 5.10 | 6.70 | +0.51 | +10.56% | 188 | 147 | 26.51% |
| CAT240607C00360000 | 2024-05-10 3:37PM EDT | 2024-06-07 | 6.88 | 6.05 | 6.85 | +1.48 | +27.41% | 70 | 81 | 23.35% |
| CAT240614C00360000 | 2024-05-10 3:57PM EDT | 2024-06-14 | 7.84 | 7.65 | 8.15 | +0.84 | +12.00% | 121 | 19 | 23.90% |
| CAT240621C00360000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 8.95 | 8.70 | 9.05 | +1.44 | +19.17% | 174 | 1,773 | 23.71% |
| CAT240719C00360000 | 2024-05-10 3:53PM EDT | 2024-07-19 | 12.67 | 12.45 | 12.80 | +1.12 | +9.70% | 77 | 586 | 24.45% |
| CAT240816C00360000 | 2024-05-10 3:16PM EDT | 2024-08-16 | 17.25 | 16.85 | 17.20 | +1.35 | +8.49% | 55 | 999 | 26.68% |
| CAT240920C00360000 | 2024-05-10 3:54PM EDT | 2024-09-20 | 20.90 | 20.55 | 20.90 | +3.25 | +18.41% | 134 | 798 | 27.23% |
| CAT241115C00360000 | 2024-05-10 3:13PM EDT | 2024-11-15 | 27.40 | 26.90 | 28.40 | +1.60 | +6.20% | 7 | 195 | 30.20% |
| CAT250117C00360000 | 2024-05-10 11:36AM EDT | 2025-01-17 | 33.18 | 31.35 | 33.00 | +2.08 | +6.69% | 11 | 473 | 30.07% |
| CAT250321C00360000 | 2024-05-08 11:19AM EDT | 2025-03-21 | 30.67 | 36.90 | 38.40 | 0.00 | - | 1 | 46 | 31.02% |
| CAT250620C00360000 | 2024-05-10 11:09AM EDT | 2025-06-20 | 44.15 | 43.05 | 44.65 | +3.95 | +9.83% | 2 | 50 | 31.53% |
| CAT260116C00360000 | 2024-05-10 2:34PM EDT | 2026-01-16 | 56.60 | 55.70 | 57.75 | +5.06 | +9.82% | 1 | 202 | 32.80% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517P00360000 | 2024-05-10 3:18PM EDT | 2024-05-17 | 7.15 | 7.25 | 7.60 | -2.97 | -29.35% | 57 | 1,865 | 22.93% |
| CAT240524P00360000 | 2024-05-10 12:28PM EDT | 2024-05-24 | 8.63 | 7.95 | 8.95 | -8.21 | -48.75% | 3 | 80 | 21.45% |
| CAT240531P00360000 | 2024-05-02 9:39AM EDT | 2024-05-31 | 25.45 | 8.65 | 9.85 | 0.00 | - | 2 | 513 | 20.29% |
| CAT240607P00360000 | 2024-05-10 2:20PM EDT | 2024-06-07 | 10.00 | 10.20 | 11.35 | -6.92 | -40.90% | 17 | 16 | 21.51% |
| CAT240614P00360000 | 2024-05-10 2:26PM EDT | 2024-06-14 | 11.05 | 11.10 | 11.90 | -3.60 | -24.57% | 4 | 1 | 20.52% |
| CAT240621P00360000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 12.00 | 11.95 | 12.40 | -1.72 | -12.54% | 62 | 800 | 19.79% |
| CAT240719P00360000 | 2024-05-10 3:37PM EDT | 2024-07-19 | 14.15 | 14.40 | 14.80 | -1.80 | -11.29% | 9 | 1,028 | 19.26% |
| CAT240816P00360000 | 2024-05-10 3:27PM EDT | 2024-08-16 | 18.45 | 18.60 | 18.95 | -1.65 | -8.21% | 79 | 324 | 21.96% |
| CAT240920P00360000 | 2024-05-10 3:52PM EDT | 2024-09-20 | 21.00 | 20.85 | 21.25 | -1.90 | -8.30% | 118 | 705 | 21.55% |
| CAT241115P00360000 | 2024-05-09 3:19PM EDT | 2024-11-15 | 26.95 | 25.65 | 26.10 | 0.00 | - | 20 | 71 | 22.85% |
| CAT250117P00360000 | 2024-05-10 3:47PM EDT | 2025-01-17 | 28.85 | 27.55 | 29.80 | -4.95 | -14.64% | 17 | 140 | 22.93% |
| CAT250321P00360000 | 2024-04-24 12:10PM EDT | 2025-03-21 | 33.25 | 31.45 | 33.45 | 0.00 | - | 2 | 4 | 23.29% |
| CAT250620P00360000 | 2024-04-16 2:51PM EDT | 2025-06-20 | 39.00 | 35.25 | 38.50 | 0.00 | - | 14 | 17 | 23.91% |
| CAT260116P00360000 | 2024-05-10 10:26AM EDT | 2026-01-16 | 42.80 | 42.20 | 43.95 | -1.30 | -2.95% | 1 | 73 | 22.39% |
