Deutsche Märkte öffnen in 7 Stunden 49 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.191,05 -1.386,86 (-2,37%) 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:420.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00420000 | 2024-04-25 10:21AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.51 | 0.00 | - | 22 | 29 | 105.57% |
| CAT240517C00420000 | 2024-05-08 12:11PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 30 | 623 | 46.88% |
| CAT240524C00420000 | 2024-04-08 3:48PM EDT | 2024-05-24 | 2.54 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 53.22% |
| CAT240621C00420000 | 2024-05-07 12:32PM EDT | 2024-06-21 | 0.19 | 0.06 | 0.75 | -0.01 | -5.00% | 2 | 177 | 32.72% |
| CAT240719C00420000 | 2024-04-25 3:00PM EDT | 2024-07-19 | 0.82 | 0.18 | 0.75 | 0.00 | - | 41 | 64 | 25.68% |
| CAT240816C00420000 | 2024-05-02 10:53AM EDT | 2024-08-16 | 0.97 | 1.15 | 1.37 | 0.00 | - | 11 | 464 | 24.71% |
| CAT240920C00420000 | 2024-05-03 9:52AM EDT | 2024-09-20 | 2.61 | 2.13 | 2.57 | 0.00 | - | 2 | 318 | 24.81% |
| CAT241115C00420000 | 2024-05-06 10:52AM EDT | 2024-11-15 | 5.35 | 5.30 | 5.85 | 0.00 | - | 8 | 1,010 | 26.69% |
| CAT250117C00420000 | 2024-04-30 1:45PM EDT | 2025-01-17 | 8.21 | 7.25 | 9.15 | 0.00 | - | 1 | 255 | 27.24% |
| CAT250321C00420000 | 2024-04-25 1:04PM EDT | 2025-03-21 | 13.00 | 11.80 | 12.85 | 0.00 | - | 150 | 226 | 28.05% |
| CAT250620C00420000 | 2024-05-07 10:56AM EDT | 2025-06-20 | 18.50 | 16.00 | 19.50 | 0.00 | - | 3 | 376 | 30.02% |
| CAT260116C00420000 | 2024-04-30 11:48AM EDT | 2026-01-16 | 26.75 | 26.85 | 28.65 | 0.00 | - | 1 | 131 | 29.91% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517P00420000 | 2024-04-25 3:51PM EDT | 2024-05-17 | 80.38 | 73.45 | 76.90 | 0.00 | - | 4 | 0 | 78.96% |
| CAT240621P00420000 | 2024-05-01 3:53PM EDT | 2024-06-21 | 74.52 | 73.40 | 76.95 | -13.67 | -15.50% | 1 | 0 | 37.54% |
| CAT240719P00420000 | 2024-04-23 10:31AM EDT | 2024-07-19 | 57.20 | 73.25 | 77.00 | 0.00 | - | - | 0 | 29.71% |
| CAT240816P00420000 | 2024-02-27 10:32AM EDT | 2024-08-16 | 93.07 | 56.35 | 58.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240920P00420000 | 2024-03-25 12:22PM EDT | 2024-09-20 | 66.83 | 58.05 | 61.60 | 0.00 | - | 2 | 4 | 0.00% |
| CAT241115P00420000 | 2024-04-05 1:07PM EDT | 2024-11-15 | 53.15 | 81.30 | 85.45 | 0.00 | - | 1 | 0 | 32.48% |
| CAT250117P00420000 | 2024-04-25 9:54AM EDT | 2025-01-17 | 88.45 | 75.55 | 78.05 | 0.00 | - | 7 | 98 | 18.13% |
| CAT260116P00420000 | 2024-05-02 11:25AM EDT | 2026-01-16 | 92.17 | 82.60 | 86.50 | 0.00 | - | - | 1 | 18.87% |
