Deutsche Märkte öffnen in 2 Stunden 2 Minuten
Nikkei 225
38.197,04 +123,06 (+0,32%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.375,22 +1.301,71 (+2,28%) CMC Crypto 200
1.352,23 +52,13 (+4,01%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Caterpillar Inc. (CAT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:380.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00380000 | 2024-05-09 11:00AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CAT240517C00380000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 12.50% |
| CAT240524C00380000 | 2024-05-09 3:35PM EDT | 2024-05-24 | 0.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CAT240531C00380000 | 2024-05-06 11:47AM EDT | 2024-05-31 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAT240607C00380000 | 2024-05-09 12:07PM EDT | 2024-06-07 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CAT240614C00380000 | 2024-05-09 12:26PM EDT | 2024-06-14 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CAT240621C00380000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 2.30 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| CAT240628C00380000 | 2024-05-09 2:00PM EDT | 2024-06-28 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | - | 6.25% |
| CAT240719C00380000 | 2024-05-09 3:56PM EDT | 2024-07-19 | 4.62 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| CAT240816C00380000 | 2024-05-09 3:54PM EDT | 2024-08-16 | 8.37 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| CAT240920C00380000 | 2024-05-09 3:25PM EDT | 2024-09-20 | 11.48 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| CAT241115C00380000 | 2024-05-09 12:59PM EDT | 2024-11-15 | 16.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CAT250117C00380000 | 2024-05-09 3:53PM EDT | 2025-01-17 | 22.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| CAT250321C00380000 | 2024-05-09 1:29PM EDT | 2025-03-21 | 27.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CAT250620C00380000 | 2024-04-17 12:40PM EDT | 2025-06-20 | 39.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CAT260116C00380000 | 2024-05-07 2:27PM EDT | 2026-01-16 | 42.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00380000 | 2024-05-08 3:22PM EDT | 2024-05-10 | 35.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT240517P00380000 | 2024-05-09 2:48PM EDT | 2024-05-17 | 28.20 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| CAT240524P00380000 | 2024-04-09 10:06AM EDT | 2024-05-24 | 18.50 | 26.95 | 29.30 | 0.00 | - | 1 | 0 | 30.01% |
| CAT240531P00380000 | 2024-04-16 10:40AM EDT | 2024-05-31 | 28.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240621P00380000 | 2024-04-25 3:34PM EDT | 2024-06-21 | 40.58 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| CAT240719P00380000 | 2024-05-08 3:01PM EDT | 2024-07-19 | 35.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240816P00380000 | 2024-05-01 3:39PM EDT | 2024-08-16 | 49.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240920P00380000 | 2024-05-06 12:49PM EDT | 2024-09-20 | 43.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT241115P00380000 | 2024-04-30 3:06PM EDT | 2024-11-15 | 51.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT250117P00380000 | 2024-05-03 3:33PM EDT | 2025-01-17 | 51.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT250321P00380000 | 2024-04-12 12:38PM EDT | 2025-03-21 | 42.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT250620P00380000 | 2024-04-09 10:07AM EDT | 2025-06-20 | 42.60 | 46.40 | 49.70 | 0.00 | - | 5 | 6 | 21.96% |
| CAT260116P00380000 | 2024-04-24 10:34AM EDT | 2026-01-16 | 52.78 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
