Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.186,36 -1.473,23 (-2,51%) CMC Crypto 200
1.307,04 +12,37 (+0,96%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Caterpillar Inc. (CAT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:410.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00410000 | 2024-05-07 3:36PM EDT | 2024-05-10 | 0.30 | 0.00 | 0.21 | 0.00 | - | 1 | 23 | 83.59% |
| CAT240517C00410000 | 2024-05-08 12:15PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | -0.15 | -83.33% | 10 | 4,210 | 41.80% |
| CAT240524C00410000 | 2024-05-06 11:54AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 11 | 42.82% |
| CAT240531C00410000 | 2024-04-25 9:31AM EDT | 2024-05-31 | 0.17 | 0.00 | 1.55 | 0.00 | - | 4 | 5 | 47.34% |
| CAT240607C00410000 | 2024-04-29 2:09PM EDT | 2024-06-07 | 0.41 | 0.00 | 0.95 | 0.00 | - | - | 1 | 37.33% |
| CAT240621C00410000 | 2024-05-07 2:29PM EDT | 2024-06-21 | 0.28 | 0.01 | 0.75 | 0.00 | - | 5 | 366 | 29.53% |
| CAT240719C00410000 | 2024-05-03 12:26PM EDT | 2024-07-19 | 0.71 | 0.43 | 0.78 | 0.00 | - | 1 | 210 | 23.37% |
| CAT240816C00410000 | 2024-05-08 11:14AM EDT | 2024-08-16 | 1.88 | 1.86 | 2.05 | +0.26 | +16.05% | 2 | 136 | 24.73% |
| CAT240920C00410000 | 2024-05-08 12:00PM EDT | 2024-09-20 | 3.40 | 2.87 | 3.60 | +0.10 | +3.03% | 11 | 228 | 24.95% |
| CAT241115C00410000 | 2024-05-06 3:23PM EDT | 2024-11-15 | 7.05 | 6.60 | 7.45 | 0.00 | - | 1 | 57 | 26.90% |
| CAT250117C00410000 | 2024-04-30 11:22AM EDT | 2025-01-17 | 10.55 | 10.15 | 11.15 | 0.00 | - | 4 | 254 | 27.50% |
| CAT250321C00410000 | 2024-04-25 10:16AM EDT | 2025-03-21 | 15.58 | 13.65 | 15.10 | 0.00 | - | 1 | 14 | 28.27% |
| CAT250620C00410000 | 2024-05-07 2:29PM EDT | 2025-06-20 | 20.75 | 19.25 | 20.45 | 0.00 | - | 1 | 7 | 29.03% |
| CAT260116C00410000 | 2024-05-08 9:36AM EDT | 2026-01-16 | 29.50 | 28.90 | 31.80 | -1.48 | -4.78% | 4 | 285 | 30.28% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517P00410000 | 2024-04-25 3:51PM EDT | 2024-05-17 | 70.37 | 63.20 | 66.30 | 0.00 | - | 4 | 0 | 63.48% |
| CAT240621P00410000 | 2024-05-08 3:36PM EDT | 2024-06-21 | 64.50 | 63.20 | 66.95 | -6.01 | -8.52% | 1 | 1 | 34.06% |
| CAT240816P00410000 | 2024-04-17 11:29AM EDT | 2024-08-16 | 57.50 | 63.20 | 66.95 | 0.00 | - | 18 | 0 | 22.75% |
| CAT240920P00410000 | 2024-04-03 9:36AM EDT | 2024-09-20 | 49.75 | 69.55 | 74.30 | 0.00 | - | 1 | 0 | 34.14% |
| CAT241115P00410000 | 2024-04-25 11:42AM EDT | 2024-11-15 | 73.68 | 65.00 | 67.65 | 0.00 | - | 2 | 7 | 18.21% |
| CAT250117P00410000 | 2024-04-25 9:54AM EDT | 2025-01-17 | 79.45 | 67.05 | 69.60 | 0.00 | - | 7 | 66 | 19.01% |
