Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
38.046,72 -414,20 (-1,08%) Gold
2.341,70 +3,30 (+0,14%) EUR/USD
1,0739 +0,0038 (+0,35%) Bitcoin EUR
60.072,82 -545,26 (-0,90%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:35PM EDT. Markt geöffnet.
Strike:280.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240426C00280000 | 2024-04-18 1:29PM EDT | 2024-04-26 | 76.29 | 58.10 | 61.40 | 0.00 | - | - | 0 | 174.41% |
| CAT240503C00280000 | 2024-04-18 2:00PM EDT | 2024-05-03 | 77.05 | 58.40 | 61.35 | 0.00 | - | 100 | 50 | 81.40% |
| CAT240517C00280000 | 2024-04-24 10:57AM EDT | 2024-05-17 | 84.86 | 59.25 | 62.05 | 0.00 | - | 3 | 779 | 57.28% |
| CAT240524C00280000 | 2024-04-09 1:47PM EDT | 2024-05-24 | 91.97 | 59.55 | 62.75 | 0.00 | - | - | 1 | 54.75% |
| CAT240621C00280000 | 2024-04-24 11:13AM EDT | 2024-06-21 | 85.05 | 61.25 | 64.15 | 0.00 | - | 4 | 384 | 44.98% |
| CAT240719C00280000 | 2024-04-18 2:48PM EDT | 2024-07-19 | 81.38 | 62.85 | 65.85 | 0.00 | - | - | 1 | 41.75% |
| CAT240816C00280000 | 2024-04-25 11:05AM EDT | 2024-08-16 | 65.30 | 64.85 | 66.95 | -15.95 | -19.63% | 44 | 67 | 38.74% |
| CAT240920C00280000 | 2024-04-18 10:46AM EDT | 2024-09-20 | 87.60 | 67.95 | 69.55 | 0.00 | - | 2 | 508 | 38.63% |
| CAT241115C00280000 | 2024-04-25 10:10AM EDT | 2024-11-15 | 72.20 | 71.90 | 73.90 | -24.05 | -24.99% | 12 | 29 | 39.11% |
| CAT250117C00280000 | 2024-04-25 10:06AM EDT | 2025-01-17 | 73.31 | 75.35 | 77.15 | -24.89 | -25.35% | 5 | 1,852 | 38.01% |
| CAT250620C00280000 | 2024-04-19 3:06PM EDT | 2025-06-20 | 97.10 | 83.70 | 85.45 | 0.00 | - | 4 | 149 | 37.64% |
| CAT260116C00280000 | 2024-04-16 10:34AM EDT | 2026-01-16 | 110.55 | 92.55 | 97.00 | 0.00 | - | 1 | 83 | 38.78% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240426P00280000 | 2024-04-25 11:03AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 154 | 9 | 98.44% |
| CAT240517P00280000 | 2024-04-25 11:56AM EDT | 2024-05-17 | 0.16 | 0.01 | 0.41 | -0.01 | -5.88% | 8 | 779 | 41.99% |
| CAT240621P00280000 | 2024-04-25 12:52PM EDT | 2024-06-21 | 0.70 | 0.51 | 0.94 | +0.05 | +7.69% | 18 | 899 | 31.04% |
| CAT240719P00280000 | 2024-04-25 12:50PM EDT | 2024-07-19 | 1.31 | 1.24 | 1.31 | +0.60 | +84.51% | 17 | 1 | 27.45% |
| CAT240816P00280000 | 2024-04-25 12:52PM EDT | 2024-08-16 | 2.65 | 2.51 | 2.91 | +0.78 | +41.71% | 33 | 175 | 29.38% |
| CAT240920P00280000 | 2024-04-25 11:41AM EDT | 2024-09-20 | 4.05 | 3.80 | 3.95 | +1.20 | +42.11% | 13 | 788 | 28.22% |
| CAT241115P00280000 | 2024-04-25 11:30AM EDT | 2024-11-15 | 6.90 | 6.40 | 7.00 | +1.85 | +36.63% | 32 | 53 | 29.41% |
| CAT250117P00280000 | 2024-04-25 12:36PM EDT | 2025-01-17 | 8.58 | 8.55 | 8.95 | +1.75 | +25.62% | 17 | 1,201 | 28.37% |
| CAT250321P00280000 | 2024-04-23 11:49AM EDT | 2025-03-21 | 9.07 | 10.35 | 11.70 | 0.00 | - | 1 | 16 | 28.68% |
| CAT250620P00280000 | 2024-04-08 2:01PM EDT | 2025-06-20 | 10.80 | 13.90 | 14.60 | 0.00 | - | 5 | 116 | 28.19% |
| CAT260116P00280000 | 2024-04-25 1:07PM EDT | 2026-01-16 | 19.97 | 19.40 | 20.30 | +2.47 | +14.11% | 8 | 134 | 27.28% |
