Deutsche Märkte öffnen in 8 Stunden 49 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.167,88 -2.028,78 (-3,61%) CMC Crypto 200
1.202,07 -136,99 (-10,23%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Caterpillar Inc. (CAT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:310.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503C00310000 | 2024-04-29 9:48AM EDT | 2024-05-03 | 35.53 | 19.80 | 22.60 | 0.00 | - | 10 | 25 | 69.26% |
| CAT240517C00310000 | 2024-05-01 3:12PM EDT | 2024-05-17 | 27.61 | 22.55 | 24.45 | -0.03 | -0.11% | 3 | 577 | 39.15% |
| CAT240531C00310000 | 2024-04-16 9:35AM EDT | 2024-05-31 | 55.23 | 23.35 | 25.35 | 0.00 | - | - | 1 | 32.17% |
| CAT240621C00310000 | 2024-05-01 3:45PM EDT | 2024-06-21 | 28.62 | 26.15 | 28.40 | -15.69 | -35.41% | 16 | 1,288 | 32.47% |
| CAT240719C00310000 | 2024-04-25 2:33PM EDT | 2024-07-19 | 38.35 | 29.45 | 31.90 | 0.00 | - | 5 | 22 | 32.76% |
| CAT240816C00310000 | 2024-04-25 10:26AM EDT | 2024-08-16 | 39.85 | 31.80 | 34.45 | 0.00 | - | 4 | 150 | 32.18% |
| CAT240920C00310000 | 2024-04-25 9:52AM EDT | 2024-09-20 | 38.45 | 36.55 | 37.80 | -2.02 | -4.99% | 1 | 368 | 32.43% |
| CAT241115C00310000 | 2024-05-01 9:40AM EDT | 2024-11-15 | 45.75 | 41.45 | 43.55 | -8.86 | -16.22% | 1 | 16 | 33.89% |
| CAT250117C00310000 | 2024-04-30 3:22PM EDT | 2025-01-17 | 49.17 | 46.05 | 48.50 | 0.00 | - | 10 | 1,122 | 34.29% |
| CAT250321C00310000 | 2024-05-01 11:26AM EDT | 2025-03-21 | 51.44 | 50.45 | 52.50 | -2.99 | -5.49% | 1 | 6 | 34.22% |
| CAT250620C00310000 | 2024-04-29 2:37PM EDT | 2025-06-20 | 70.92 | 55.90 | 58.80 | 0.00 | - | 5 | 36 | 35.01% |
| CAT260116C00310000 | 2024-04-25 12:37PM EDT | 2026-01-16 | 77.40 | 66.55 | 70.80 | 0.00 | - | 13 | 75 | 35.96% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503P00310000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.12 | 0.13 | 0.15 | +0.08 | +200.00% | 33 | 66 | 39.55% |
| CAT240510P00310000 | 2024-05-01 1:37PM EDT | 2024-05-10 | 0.45 | 0.36 | 0.53 | +0.01 | +2.27% | 17 | 20 | 28.10% |
| CAT240517P00310000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 1.15 | 1.12 | 1.18 | +0.02 | +1.77% | 126 | 4,979 | 26.80% |
| CAT240524P00310000 | 2024-04-30 12:53PM EDT | 2024-05-24 | 1.54 | 1.62 | 2.37 | 0.00 | - | 5 | 41 | 28.59% |
| CAT240531P00310000 | 2024-05-01 3:04PM EDT | 2024-05-31 | 1.36 | 2.09 | 2.50 | -0.66 | -32.67% | 31 | 37 | 25.67% |
| CAT240607P00310000 | 2024-05-01 3:13PM EDT | 2024-06-07 | 1.96 | 2.69 | 3.05 | -0.85 | -30.25% | 4 | 11 | 25.09% |
| CAT240621P00310000 | 2024-05-01 2:41PM EDT | 2024-06-21 | 2.76 | 3.90 | 4.10 | -0.89 | -24.38% | 55 | 2,395 | 24.37% |
| CAT240719P00310000 | 2024-05-01 2:23PM EDT | 2024-07-19 | 5.65 | 5.70 | 6.05 | +0.10 | +1.80% | 16 | 146 | 23.68% |
| CAT240816P00310000 | 2024-05-01 3:56PM EDT | 2024-08-16 | 9.11 | 8.90 | 9.35 | +0.81 | +9.76% | 15 | 1,107 | 25.84% |
| CAT240920P00310000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 11.20 | 10.95 | 11.55 | +0.46 | +4.28% | 29 | 216 | 25.50% |
| CAT241115P00310000 | 2024-04-30 11:45AM EDT | 2024-11-15 | 13.95 | 14.15 | 15.60 | 0.00 | - | 2 | 105 | 26.24% |
| CAT250117P00310000 | 2024-04-30 12:38PM EDT | 2025-01-17 | 16.60 | 16.75 | 18.35 | 0.00 | - | 4 | 180 | 25.56% |
| CAT250321P00310000 | 2024-04-23 10:19AM EDT | 2025-03-21 | 15.45 | 20.00 | 21.40 | 0.00 | - | 1 | 16 | 25.60% |
| CAT250620P00310000 | 2024-04-25 2:49PM EDT | 2025-06-20 | 22.90 | 23.90 | 25.90 | 0.00 | - | 14 | 45 | 26.07% |
| CAT260116P00310000 | 2024-04-25 2:13PM EDT | 2026-01-16 | 29.23 | 30.40 | 32.20 | 0.00 | - | 6 | 184 | 25.15% |
