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 +837,14 (+2,16%) Gold
2.366,90 -8,10 (-0,34%) EUR/USD
1,0775 +0,0008 (+0,08%) Bitcoin EUR
56.834,70 +272,26 (+0,48%)
Caterpillar Inc. (CAT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:400.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517C00400000 | 2024-05-03 2:46PM EDT | 2024-05-17 | 0.10 | 0.04 | 0.11 | -0.01 | -9.09% | 58 | 666 | 43.07% |
| CAT240524C00400000 | 2024-04-29 3:43PM EDT | 2024-05-24 | 0.15 | 0.10 | 0.40 | -0.26 | -63.41% | 37 | 55 | 36.04% |
| CAT240531C00400000 | 2024-04-29 12:39PM EDT | 2024-05-31 | 0.72 | 0.06 | 0.71 | +0.30 | +71.43% | 1 | 12 | 32.57% |
| CAT240607C00400000 | 2024-04-29 2:09PM EDT | 2024-06-07 | 0.33 | 0.16 | 0.50 | -0.36 | -52.17% | 1 | 1 | 26.07% |
| CAT240621C00400000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 0.75 | 0.67 | 0.84 | +0.35 | +87.50% | 7 | 785 | 23.60% |
| CAT240719C00400000 | 2024-05-03 12:13PM EDT | 2024-07-19 | 2.09 | 1.79 | 3.80 | +1.21 | +137.50% | 16 | 517 | 27.68% |
| CAT240816C00400000 | 2024-05-06 9:30AM EDT | 2024-08-16 | 4.64 | 4.50 | 4.75 | +2.22 | +91.74% | 5 | 242 | 25.29% |
| CAT240920C00400000 | 2024-05-03 9:51AM EDT | 2024-09-20 | 7.10 | 6.85 | 7.15 | +2.18 | +44.31% | 8 | 374 | 25.49% |
| CAT241115C00400000 | 2024-05-03 2:19PM EDT | 2024-11-15 | 12.12 | 11.50 | 12.30 | +4.02 | +49.63% | 5 | 325 | 27.44% |
| CAT250117C00400000 | 2024-05-02 1:44PM EDT | 2025-01-17 | 16.95 | 16.45 | 17.00 | +6.00 | +54.79% | 2 | 722 | 28.18% |
| CAT250321C00400000 | 2024-05-03 3:05PM EDT | 2025-03-21 | 20.10 | 19.15 | 22.15 | +4.90 | +32.24% | 1 | 32 | 29.36% |
| CAT250620C00400000 | 2024-04-30 12:44PM EDT | 2025-06-20 | 23.20 | 26.30 | 27.70 | +2.41 | +11.59% | 2 | 42 | 29.70% |
| CAT260116C00400000 | 2024-04-30 3:22PM EDT | 2026-01-16 | 38.35 | 38.35 | 39.95 | +6.85 | +21.75% | 3 | 96 | 30.86% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517P00400000 | 2024-05-03 3:05PM EDT | 2024-05-17 | 48.20 | 43.30 | 46.35 | -14.60 | -23.25% | 100 | 50 | 66.24% |
| CAT240524P00400000 | 2024-04-19 11:57AM EDT | 2024-05-24 | 46.38 | 43.05 | 46.95 | 0.00 | - | 15 | 0 | 50.17% |
| CAT240621P00400000 | 2024-04-25 9:57AM EDT | 2024-06-21 | 66.19 | 43.15 | 46.80 | 0.00 | - | 1 | 0 | 27.59% |
| CAT240719P00400000 | 2024-04-25 9:31AM EDT | 2024-07-19 | 65.80 | 43.40 | 47.05 | 0.00 | - | 2 | 0 | 22.13% |
| CAT240816P00400000 | 2024-04-25 3:20PM EDT | 2024-08-16 | 59.92 | 46.20 | 47.55 | 0.00 | - | 5 | 0 | 20.01% |
| CAT240920P00400000 | 2024-04-23 12:52PM EDT | 2024-09-20 | 44.65 | 46.60 | 49.45 | 0.00 | - | 1 | 18 | 20.83% |
| CAT250117P00400000 | 2024-04-25 9:32AM EDT | 2025-01-17 | 68.00 | 52.50 | 53.90 | 0.00 | - | 1 | 38 | 20.15% |
| CAT250321P00400000 | 2024-04-05 3:34PM EDT | 2025-03-21 | 46.30 | 66.00 | 70.10 | 0.00 | - | 12 | 12 | 31.56% |
| CAT260116P00400000 | 2024-04-22 2:02PM EDT | 2026-01-16 | 65.00 | 63.35 | 65.50 | 0.00 | - | 1 | 13 | 19.95% |
