Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.088,52 +204,26 (+0,53%) Bitcoin EUR
57.973,25 -763,07 (-1,30%) CMC Crypto 200
1.320,36 +25,69 (+1,99%) Nasdaq Compositive
16.303,69 -28,87 (-0,18%) S&P 500
5.190,23 +2,53 (+0,05%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:49PM EDT. Markt geöffnet.
Strike:360.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00360000 | 2024-05-08 3:18PM EDT | 2024-05-10 | 0.11 | 0.08 | 0.22 | -0.14 | -56.00% | 7 | 173 | 28.22% |
| CAT240517C00360000 | 2024-05-08 2:56PM EDT | 2024-05-17 | 0.95 | 1.01 | 1.08 | -0.16 | -14.41% | 72 | 1,624 | 23.63% |
| CAT240524C00360000 | 2024-05-08 3:30PM EDT | 2024-05-24 | 1.90 | 1.84 | 2.07 | -0.05 | -2.56% | 133 | 503 | 23.07% |
| CAT240531C00360000 | 2024-05-08 2:45PM EDT | 2024-05-31 | 2.66 | 1.57 | 2.88 | -0.91 | -25.49% | 31 | 98 | 22.40% |
| CAT240607C00360000 | 2024-05-08 2:11PM EDT | 2024-06-07 | 3.35 | 3.50 | 3.85 | -0.90 | -21.18% | 4 | 58 | 22.64% |
| CAT240614C00360000 | 2024-05-08 9:30AM EDT | 2024-06-14 | 3.42 | 4.50 | 5.25 | -1.65 | -32.54% | 2 | 12 | 24.07% |
| CAT240621C00360000 | 2024-05-08 3:34PM EDT | 2024-06-21 | 5.60 | 5.50 | 5.70 | -0.10 | -1.81% | 160 | 1,669 | 23.15% |
| CAT240719C00360000 | 2024-05-08 12:38PM EDT | 2024-07-19 | 8.10 | 8.75 | 9.00 | -1.35 | -14.29% | 47 | 536 | 23.94% |
| CAT240816C00360000 | 2024-05-08 1:00PM EDT | 2024-08-16 | 12.05 | 12.70 | 13.00 | -1.45 | -10.74% | 14 | 956 | 26.07% |
| CAT240920C00360000 | 2024-05-07 10:36AM EDT | 2024-09-20 | 17.40 | 16.10 | 16.40 | 0.00 | - | 2 | 798 | 26.58% |
| CAT241115C00360000 | 2024-05-08 10:40AM EDT | 2024-11-15 | 21.00 | 22.15 | 22.55 | -2.50 | -10.64% | 16 | 171 | 28.57% |
| CAT250117C00360000 | 2024-05-08 11:30AM EDT | 2025-01-17 | 26.67 | 27.10 | 27.70 | -2.33 | -8.03% | 27 | 440 | 29.27% |
| CAT250321C00360000 | 2024-05-08 11:19AM EDT | 2025-03-21 | 30.67 | 31.70 | 32.60 | +4.82 | +18.65% | 1 | 47 | 30.01% |
| CAT250620C00360000 | 2024-05-07 11:59AM EDT | 2025-06-20 | 40.20 | 37.95 | 39.40 | 0.00 | - | 2 | 50 | 31.12% |
| CAT260116C00360000 | 2024-05-07 2:21PM EDT | 2026-01-16 | 51.54 | 49.90 | 52.75 | 0.00 | - | 6 | 202 | 32.75% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00360000 | 2024-05-07 12:31PM EDT | 2024-05-10 | 11.84 | 13.05 | 15.55 | 0.00 | - | 5 | 9 | 46.00% |
| CAT240517P00360000 | 2024-05-08 2:30PM EDT | 2024-05-17 | 14.65 | 13.60 | 15.05 | -8.10 | -35.60% | 4 | 1,866 | 21.49% |
| CAT240524P00360000 | 2024-05-08 10:21AM EDT | 2024-05-24 | 16.84 | 15.15 | 15.70 | +2.34 | +16.14% | 5 | 75 | 20.11% |
| CAT240531P00360000 | 2024-05-02 9:39AM EDT | 2024-05-31 | 25.45 | 15.60 | 17.50 | 0.00 | - | 2 | 513 | 23.71% |
| CAT240607P00360000 | 2024-05-08 2:47PM EDT | 2024-06-07 | 16.92 | 16.30 | 17.00 | -10.18 | -37.56% | 10 | 11 | 19.31% |
| CAT240621P00360000 | 2024-05-08 3:06PM EDT | 2024-06-21 | 18.30 | 17.75 | 18.10 | +1.00 | +5.78% | 12 | 777 | 18.80% |
| CAT240719P00360000 | 2024-05-08 3:31PM EDT | 2024-07-19 | 19.90 | 19.60 | 20.05 | +0.10 | +0.51% | 16 | 1,018 | 18.37% |
| CAT240816P00360000 | 2024-05-08 2:11PM EDT | 2024-08-16 | 24.40 | 23.40 | 23.70 | -7.79 | -24.20% | 1 | 280 | 21.02% |
| CAT240920P00360000 | 2024-05-06 11:43AM EDT | 2024-09-20 | 28.55 | 25.55 | 25.80 | 0.00 | - | 189 | 715 | 20.71% |
| CAT241115P00360000 | 2024-04-25 12:50PM EDT | 2024-11-15 | 35.30 | 29.70 | 30.45 | 0.00 | - | 2 | 56 | 22.19% |
| CAT250117P00360000 | 2024-05-08 11:02AM EDT | 2025-01-17 | 33.80 | 32.70 | 33.20 | -7.08 | -17.32% | 1 | 140 | 21.67% |
| CAT250321P00360000 | 2024-04-24 12:10PM EDT | 2025-03-21 | 33.25 | 35.10 | 36.55 | 0.00 | - | 2 | 4 | 22.03% |
| CAT250620P00360000 | 2024-04-16 2:51PM EDT | 2025-06-20 | 39.00 | 39.70 | 40.30 | 0.00 | - | 14 | 17 | 22.00% |
| CAT260116P00360000 | 2024-05-07 10:18AM EDT | 2026-01-16 | 46.58 | 46.15 | 48.80 | 0.00 | - | 1 | 71 | 22.62% |
