Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
38.955,33 +71,07 (+0,18%) Gold
2.324,30 +0,10 (+0,00%) EUR/USD
1,0749 -0,0009 (-0,09%) Bitcoin EUR
58.031,93 -1.109,70 (-1,88%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:58PM EDT. Markt geöffnet.
Strike:350.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00350000 | 2024-05-08 12:32PM EDT | 2024-05-10 | 0.68 | 0.66 | 0.74 | -0.55 | -44.72% | 102 | 401 | 22.27% |
| CAT240517C00350000 | 2024-05-08 11:45AM EDT | 2024-05-17 | 3.03 | 2.81 | 2.98 | -0.50 | -14.16% | 52 | 2,273 | 24.02% |
| CAT240524C00350000 | 2024-05-08 10:12AM EDT | 2024-05-24 | 4.19 | 4.15 | 4.40 | -1.35 | -24.37% | 23 | 92 | 23.56% |
| CAT240531C00350000 | 2024-05-08 12:41PM EDT | 2024-05-31 | 5.27 | 5.15 | 5.40 | -0.53 | -9.64% | 17 | 208 | 22.80% |
| CAT240607C00350000 | 2024-05-08 11:46AM EDT | 2024-06-07 | 6.60 | 6.30 | 7.65 | -1.97 | -22.99% | 1 | 39 | 25.84% |
| CAT240614C00350000 | 2024-05-08 12:35PM EDT | 2024-06-14 | 7.65 | 7.55 | 7.95 | -2.11 | -21.62% | 1 | 5 | 24.03% |
| CAT240621C00350000 | 2024-05-08 12:40PM EDT | 2024-06-21 | 8.65 | 8.45 | 8.80 | -0.85 | -8.95% | 97 | 2,076 | 23.87% |
| CAT240719C00350000 | 2024-05-08 12:13PM EDT | 2024-07-19 | 12.34 | 12.15 | 12.35 | -1.06 | -7.91% | 20 | 5,160 | 24.58% |
| CAT240816C00350000 | 2024-05-08 11:55AM EDT | 2024-08-16 | 16.55 | 16.25 | 16.50 | -0.65 | -3.78% | 6 | 1,607 | 26.66% |
| CAT240920C00350000 | 2024-05-08 10:21AM EDT | 2024-09-20 | 19.80 | 19.70 | 20.00 | -1.85 | -8.55% | 3 | 410 | 27.16% |
| CAT241115C00350000 | 2024-05-07 1:16PM EDT | 2024-11-15 | 28.50 | 25.80 | 26.35 | 0.00 | - | 5 | 93 | 29.24% |
| CAT250117C00350000 | 2024-05-07 2:06PM EDT | 2025-01-17 | 33.45 | 30.85 | 31.90 | 0.00 | - | 37 | 1,580 | 30.21% |
| CAT250321C00350000 | 2024-05-02 10:02AM EDT | 2025-03-21 | 30.77 | 35.60 | 36.35 | 0.00 | - | 3 | 42 | 30.54% |
| CAT250620C00350000 | 2024-05-01 9:48AM EDT | 2025-06-20 | 38.10 | 41.95 | 42.70 | 0.00 | - | 1 | 65 | 31.32% |
| CAT260116C00350000 | 2024-05-07 12:02PM EDT | 2026-01-16 | 52.00 | 53.70 | 55.60 | -4.76 | -8.39% | 1 | 86 | 32.75% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00350000 | 2024-05-08 9:57AM EDT | 2024-05-10 | 8.34 | 5.80 | 6.80 | +3.69 | +79.35% | 2 | 155 | 21.69% |
| CAT240517P00350000 | 2024-05-08 10:35AM EDT | 2024-05-17 | 8.70 | 8.20 | 8.55 | +1.70 | +24.29% | 3 | 1,482 | 21.40% |
| CAT240524P00350000 | 2024-05-08 12:10PM EDT | 2024-05-24 | 9.40 | 9.25 | 9.60 | +1.10 | +13.25% | 3 | 92 | 20.30% |
| CAT240531P00350000 | 2024-05-07 10:55AM EDT | 2024-05-31 | 8.47 | 10.00 | 10.60 | 0.00 | - | 2 | 77 | 20.11% |
| CAT240607P00350000 | 2024-05-07 11:26AM EDT | 2024-06-07 | 9.68 | 10.60 | 11.40 | 0.00 | - | 7 | 12 | 19.78% |
| CAT240621P00350000 | 2024-05-08 10:11AM EDT | 2024-06-21 | 13.20 | 12.50 | 12.80 | +1.80 | +15.79% | 29 | 1,828 | 19.42% |
| CAT240719P00350000 | 2024-05-08 11:03AM EDT | 2024-07-19 | 15.20 | 14.95 | 15.15 | +0.90 | +6.29% | 30 | 1,329 | 19.15% |
| CAT240816P00350000 | 2024-05-08 12:40PM EDT | 2024-08-16 | 18.95 | 18.75 | 19.10 | +0.85 | +4.70% | 52 | 361 | 21.80% |
| CAT240920P00350000 | 2024-05-07 12:33PM EDT | 2024-09-20 | 19.35 | 20.85 | 21.15 | 0.00 | - | 2 | 566 | 21.25% |
| CAT241115P00350000 | 2024-05-08 10:53AM EDT | 2024-11-15 | 25.75 | 25.45 | 26.15 | +1.28 | +5.23% | 16 | 71 | 22.91% |
| CAT250117P00350000 | 2024-05-02 9:40AM EDT | 2025-01-17 | 34.90 | 28.10 | 29.10 | 0.00 | - | 2 | 322 | 22.46% |
| CAT250321P00350000 | 2024-04-30 1:18PM EDT | 2025-03-21 | 37.25 | 31.60 | 32.25 | 0.00 | - | 1 | 33 | 22.57% |
| CAT250620P00350000 | 2024-04-16 3:11PM EDT | 2025-06-20 | 34.35 | 35.55 | 36.25 | 0.00 | - | 9 | 27 | 22.67% |
| CAT260116P00350000 | 2024-04-25 11:35AM EDT | 2026-01-16 | 45.83 | 41.90 | 43.55 | 0.00 | - | 15 | 42 | 22.53% |
