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
56.512,72 -1.293,13 (-2,24%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:370.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517C00370000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.65 | 0.59 | 0.75 | +0.06 | +10.17% | 159 | 1,664 | 25.66% |
| CAT240524C00370000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 1.60 | 1.37 | 1.65 | +0.30 | +23.08% | 48 | 93 | 23.56% |
| CAT240531C00370000 | 2024-05-10 12:47PM EDT | 2024-05-31 | 2.70 | 2.25 | 2.48 | +0.58 | +27.36% | 10 | 311 | 22.64% |
| CAT240607C00370000 | 2024-05-10 10:18AM EDT | 2024-06-07 | 3.45 | 2.93 | 4.50 | +1.58 | +84.49% | 20 | 16 | 25.93% |
| CAT240614C00370000 | 2024-05-10 1:17PM EDT | 2024-06-14 | 4.52 | 2.52 | 4.55 | +0.72 | +18.95% | 119 | 18 | 23.32% |
| CAT240621C00370000 | 2024-05-10 3:40PM EDT | 2024-06-21 | 5.35 | 5.00 | 5.25 | +1.05 | +24.42% | 343 | 1,534 | 22.96% |
| CAT240719C00370000 | 2024-05-10 3:30PM EDT | 2024-07-19 | 8.60 | 8.25 | 8.65 | +1.28 | +17.49% | 37 | 340 | 23.78% |
| CAT240816C00370000 | 2024-05-10 1:44PM EDT | 2024-08-16 | 12.95 | 12.50 | 12.75 | +1.20 | +10.21% | 35 | 753 | 25.93% |
| CAT240920C00370000 | 2024-05-10 2:39PM EDT | 2024-09-20 | 16.29 | 16.00 | 16.30 | +1.99 | +13.92% | 36 | 512 | 26.51% |
| CAT241115C00370000 | 2024-05-10 3:30PM EDT | 2024-11-15 | 22.80 | 22.25 | 22.75 | +1.50 | +7.04% | 23 | 626 | 28.63% |
| CAT250117C00370000 | 2024-05-10 3:22PM EDT | 2025-01-17 | 28.06 | 27.55 | 28.25 | +2.26 | +8.76% | 13 | 518 | 29.48% |
| CAT250321C00370000 | 2024-05-09 3:29PM EDT | 2025-03-21 | 31.45 | 32.10 | 35.00 | 0.00 | - | 2 | 125 | 31.51% |
| CAT250620C00370000 | 2024-05-10 10:00AM EDT | 2025-06-20 | 40.04 | 38.15 | 39.90 | +2.67 | +7.14% | 2 | 239 | 31.03% |
| CAT260116C00370000 | 2024-05-10 2:35PM EDT | 2026-01-16 | 52.02 | 51.00 | 52.95 | +5.27 | +11.27% | 2 | 99 | 32.31% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517P00370000 | 2024-05-10 9:37AM EDT | 2024-05-17 | 14.85 | 13.85 | 16.05 | -3.80 | -20.38% | 11 | 445 | 26.54% |
| CAT240524P00370000 | 2024-05-08 1:42PM EDT | 2024-05-24 | 26.05 | 14.90 | 17.45 | 0.00 | - | 2 | 1 | 26.58% |
| CAT240531P00370000 | 2024-04-30 2:56PM EDT | 2024-05-31 | 35.41 | 15.50 | 17.70 | 0.00 | - | 2 | 0 | 22.69% |
| CAT240607P00370000 | 2024-05-02 10:26AM EDT | 2024-06-07 | 15.70 | 16.95 | 18.80 | -23.12 | -59.56% | 1 | 1 | 23.19% |
| CAT240621P00370000 | 2024-05-08 3:01PM EDT | 2024-06-21 | 16.88 | 18.30 | 18.80 | -9.27 | -35.45% | 2 | 602 | 18.93% |
| CAT240719P00370000 | 2024-05-10 3:21PM EDT | 2024-07-19 | 20.25 | 20.20 | 21.75 | -2.40 | -10.60% | 4 | 286 | 20.12% |
| CAT240816P00370000 | 2024-05-09 11:26AM EDT | 2024-08-16 | 26.57 | 24.25 | 24.70 | 0.00 | - | 7 | 211 | 21.32% |
| CAT240920P00370000 | 2024-05-01 10:40AM EDT | 2024-09-20 | 42.80 | 26.25 | 26.75 | 0.00 | - | 1 | 163 | 20.81% |
| CAT241115P00370000 | 2024-05-07 10:30AM EDT | 2024-11-15 | 35.44 | 31.10 | 32.35 | 0.00 | - | 1 | 81 | 23.09% |
| CAT250117P00370000 | 2024-04-26 3:43PM EDT | 2025-01-17 | 41.45 | 33.65 | 34.55 | 0.00 | - | 10 | 128 | 21.90% |
| CAT250321P00370000 | 2024-05-01 1:32PM EDT | 2025-03-21 | 51.22 | 36.45 | 38.55 | 0.00 | - | - | 1 | 22.65% |
| CAT250620P00370000 | 2024-04-26 9:50AM EDT | 2025-06-20 | 47.42 | 40.25 | 43.50 | 0.00 | - | 1 | 13 | 23.28% |
| CAT260116P00370000 | 2024-05-10 2:31PM EDT | 2026-01-16 | 48.02 | 47.00 | 49.55 | -1.76 | -3.54% | 3 | 262 | 22.20% |
