Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.603,39 -1.163,86 (-1,98%) CMC Crypto 200
1.320,77 +26,10 (+2,02%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:340.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00340000 | 2024-05-08 11:09AM EDT | 2024-05-10 | 5.15 | 4.60 | 5.95 | -1.67 | -24.49% | 40 | 247 | 25.93% |
| CAT240517C00340000 | 2024-05-08 2:55PM EDT | 2024-05-17 | 8.50 | 7.85 | 8.35 | -0.55 | -6.08% | 23 | 864 | 25.78% |
| CAT240524C00340000 | 2024-05-08 1:35PM EDT | 2024-05-24 | 9.35 | 9.30 | 10.00 | -2.95 | -23.98% | 2 | 160 | 25.58% |
| CAT240531C00340000 | 2024-05-08 2:59PM EDT | 2024-05-31 | 11.25 | 10.70 | 11.10 | -1.40 | -11.07% | 9 | 34 | 24.75% |
| CAT240607C00340000 | 2024-05-07 11:52AM EDT | 2024-06-07 | 14.60 | 11.20 | 13.30 | 0.00 | - | 2 | 26 | 27.41% |
| CAT240614C00340000 | 2024-05-08 2:11PM EDT | 2024-06-14 | 13.30 | 12.50 | 14.65 | +4.48 | +50.79% | 9 | 4 | 27.85% |
| CAT240621C00340000 | 2024-05-08 3:00PM EDT | 2024-06-21 | 14.45 | 13.25 | 14.55 | -0.35 | -2.36% | 90 | 958 | 25.39% |
| CAT240719C00340000 | 2024-05-08 12:13PM EDT | 2024-07-19 | 17.69 | 17.85 | 18.25 | -1.71 | -8.81% | 8 | 306 | 26.05% |
| CAT240816C00340000 | 2024-05-08 1:21PM EDT | 2024-08-16 | 21.55 | 20.85 | 22.30 | -1.20 | -5.27% | 92 | 728 | 27.82% |
| CAT240920C00340000 | 2024-05-08 1:44PM EDT | 2024-09-20 | 25.25 | 24.70 | 25.85 | -1.95 | -7.17% | 11 | 302 | 28.26% |
| CAT241115C00340000 | 2024-05-08 11:30AM EDT | 2024-11-15 | 31.24 | 31.10 | 32.05 | -1.86 | -5.62% | 1 | 411 | 30.09% |
| CAT250117C00340000 | 2024-05-07 11:53AM EDT | 2025-01-17 | 39.35 | 36.20 | 37.60 | 0.00 | - | 7 | 667 | 31.01% |
| CAT250321C00340000 | 2024-04-26 12:52PM EDT | 2025-03-21 | 43.65 | 40.10 | 42.60 | 0.00 | - | 1 | 29 | 31.73% |
| CAT250620C00340000 | 2024-05-08 11:25AM EDT | 2025-06-20 | 47.55 | 47.45 | 49.15 | -2.05 | -4.13% | 1 | 383 | 32.58% |
| CAT260116C00340000 | 2024-05-07 10:45AM EDT | 2026-01-16 | 61.78 | 59.00 | 61.60 | 0.00 | - | 1 | 1,446 | 33.62% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00340000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.75 | 0.67 | 0.84 | -0.35 | -31.82% | 274 | 592 | 19.90% |
| CAT240517P00340000 | 2024-05-08 3:42PM EDT | 2024-05-17 | 2.83 | 2.88 | 3.45 | -0.32 | -10.77% | 53 | 2,061 | 23.91% |
| CAT240524P00340000 | 2024-05-08 3:56PM EDT | 2024-05-24 | 4.00 | 4.05 | 4.25 | +0.75 | +23.08% | 10 | 59 | 21.19% |
| CAT240531P00340000 | 2024-05-08 11:25AM EDT | 2024-05-31 | 4.70 | 4.80 | 5.15 | +0.20 | +4.44% | 25 | 43 | 20.50% |
| CAT240607P00340000 | 2024-05-08 1:36PM EDT | 2024-06-07 | 6.19 | 5.60 | 6.85 | +1.02 | +19.73% | 4 | 18 | 22.43% |
| CAT240621P00340000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 7.35 | 7.50 | 7.70 | -0.13 | -1.74% | 98 | 1,366 | 20.42% |
| CAT240719P00340000 | 2024-05-08 2:43PM EDT | 2024-07-19 | 9.65 | 9.90 | 10.15 | +0.20 | +2.12% | 22 | 650 | 20.11% |
| CAT240816P00340000 | 2024-05-08 1:28PM EDT | 2024-08-16 | 14.30 | 13.70 | 13.90 | +0.85 | +6.32% | 28 | 581 | 22.37% |
| CAT240920P00340000 | 2024-05-08 3:12PM EDT | 2024-09-20 | 15.90 | 15.95 | 16.10 | +0.30 | +1.92% | 39 | 378 | 21.94% |
| CAT241115P00340000 | 2024-05-08 10:20AM EDT | 2024-11-15 | 21.40 | 20.50 | 21.80 | +0.81 | +3.93% | 2 | 113 | 24.26% |
| CAT250117P00340000 | 2024-05-07 11:59AM EDT | 2025-01-17 | 22.85 | 23.30 | 24.85 | 0.00 | - | 1 | 376 | 23.74% |
| CAT250321P00340000 | 2024-05-02 10:15AM EDT | 2025-03-21 | 34.60 | 26.30 | 29.15 | 0.00 | - | 4 | 39 | 24.67% |
| CAT250620P00340000 | 2024-05-06 9:49AM EDT | 2025-06-20 | 32.98 | 30.45 | 31.25 | 0.00 | - | 2 | 137 | 23.22% |
| CAT260116P00340000 | 2024-05-08 3:49PM EDT | 2026-01-16 | 37.55 | 37.30 | 40.45 | +0.21 | +0.56% | 1 | 142 | 24.11% |
