Deutsche Märkte schließen in 1 Stunde 34 Minute
DAX
18.451,51 +21,46 (+0,12%) Euro Stoxx 50
5.029,83 +13,73 (+0,27%) Dow Jones 30
38.858,82 -25,44 (-0,07%) Gold
2.317,50 -6,70 (-0,29%) EUR/USD
1,0755 -0,0003 (-0,03%) Bitcoin EUR
57.685,26 -1.314,51 (-2,23%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:48AM EDT. Markt geöffnet.
Strike:370.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00370000 | 2024-05-07 1:51PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 70 | 55.57% |
| CAT240517C00370000 | 2024-05-07 2:36PM EDT | 2024-05-17 | 0.37 | 0.03 | 0.60 | 0.00 | - | 37 | 1,649 | 33.69% |
| CAT240524C00370000 | 2024-05-07 3:38PM EDT | 2024-05-24 | 0.52 | 0.14 | 0.82 | 0.00 | - | 32 | 82 | 27.83% |
| CAT240531C00370000 | 2024-05-07 1:21PM EDT | 2024-05-31 | 1.30 | 0.43 | 1.52 | 0.00 | - | 7 | 307 | 27.72% |
| CAT240607C00370000 | 2024-05-07 1:13PM EDT | 2024-06-07 | 2.19 | 0.70 | 1.34 | 0.00 | - | 2 | 14 | 23.51% |
| CAT240621C00370000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 2.10 | 0.00 | 0.00 | -1.15 | -26.14% | 1 | 1,295 | 6.25% |
| CAT240719C00370000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 5.55 | 4.30 | 5.05 | 0.00 | - | 20 | 309 | 24.50% |
| CAT240816C00370000 | 2024-05-07 2:26PM EDT | 2024-08-16 | 9.90 | 7.05 | 9.50 | 0.00 | - | 171 | 750 | 28.21% |
| CAT240920C00370000 | 2024-05-07 3:58PM EDT | 2024-09-20 | 12.28 | 9.05 | 11.85 | 0.00 | - | 2 | 489 | 27.44% |
| CAT241115C00370000 | 2024-05-06 1:52PM EDT | 2024-11-15 | 17.20 | 0.00 | 0.00 | 0.00 | - | 9 | 594 | 3.13% |
| CAT250117C00370000 | 2024-05-07 12:15PM EDT | 2025-01-17 | 24.70 | 19.50 | 21.60 | 0.00 | - | 12 | 513 | 29.04% |
| CAT250321C00370000 | 2024-05-07 11:46AM EDT | 2025-03-21 | 29.30 | 23.20 | 27.30 | 0.00 | - | 1 | 125 | 30.58% |
| CAT250620C00370000 | 2024-05-07 1:15PM EDT | 2025-06-20 | 35.50 | 26.30 | 36.10 | 0.00 | - | 1 | 240 | 33.11% |
| CAT260116C00370000 | 2024-05-07 2:42PM EDT | 2026-01-16 | 46.75 | 41.05 | 45.00 | 0.00 | - | 8 | 99 | 31.94% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00370000 | 2024-05-01 3:24PM EDT | 2024-05-10 | 36.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| CAT240517P00370000 | 2024-05-03 9:32AM EDT | 2024-05-17 | 31.88 | 28.50 | 28.90 | 0.00 | - | 2 | 452 | 0.00% |
| CAT240524P00370000 | 2024-05-01 9:59AM EDT | 2024-05-24 | 36.05 | 27.50 | 30.95 | 0.00 | - | 2 | 0 | 33.13% |
| CAT240531P00370000 | 2024-04-30 2:56PM EDT | 2024-05-31 | 35.41 | 28.35 | 32.70 | 0.00 | - | 2 | 0 | 35.97% |
| CAT240607P00370000 | 2024-05-02 10:26AM EDT | 2024-06-07 | 38.82 | 27.05 | 32.25 | 0.00 | - | - | 1 | 29.99% |
| CAT240621P00370000 | 2024-05-07 11:07AM EDT | 2024-06-21 | 24.23 | 30.00 | 32.95 | 0.00 | - | 6 | 602 | 27.02% |
| CAT240719P00370000 | 2024-05-06 10:24AM EDT | 2024-07-19 | 31.35 | 30.45 | 33.45 | 0.00 | - | 1 | 282 | 22.36% |
| CAT240816P00370000 | 2024-05-07 1:13PM EDT | 2024-08-16 | 28.85 | 32.75 | 35.90 | 0.00 | - | 8 | 213 | 23.36% |
| CAT240920P00370000 | 2024-05-01 10:40AM EDT | 2024-09-20 | 42.80 | 33.55 | 35.70 | 0.00 | - | 1 | 163 | 19.84% |
| CAT241115P00370000 | 2024-05-07 10:30AM EDT | 2024-11-15 | 35.44 | 37.30 | 40.20 | 0.00 | - | 1 | 81 | 21.95% |
| CAT250117P00370000 | 2024-04-26 3:43PM EDT | 2025-01-17 | 41.45 | 0.00 | 0.00 | 0.00 | - | 10 | 128 | 0.00% |
| CAT250321P00370000 | 2024-05-01 1:32PM EDT | 2025-03-21 | 51.22 | 43.05 | 47.45 | 0.00 | - | - | 1 | 23.15% |
| CAT250620P00370000 | 2024-04-26 9:50AM EDT | 2025-06-20 | 47.42 | 46.70 | 50.85 | 0.00 | - | 1 | 13 | 22.85% |
| CAT260116P00370000 | 2024-04-24 10:34AM EDT | 2026-01-16 | 47.98 | 0.00 | 0.00 | 0.00 | - | 25 | 259 | 0.00% |
