Italia markets closed
Dow Jones
39.328,70 +272,31 (+0,70%) Nasdaq
16.344,61 +41,85 (+0,26%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0782 +0,0030 (+0,28%) Bitcoin EUR
57.659,94 -525,25 (-0,90%) CMC Crypto 200
1.337,63 +37,54 (+2,89%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:29PM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00255000 | 2024-04-19 11:39AM EDT | 255.00 | 101.70 | 95.10 | 98.30 | 0.00 | - | 2 | 2 | 266.70% |
| CAT240510C00265000 | 2024-04-18 9:57AM EDT | 265.00 | 94.67 | 85.20 | 88.30 | 0.00 | - | - | 0 | 240.14% |
| CAT240510C00290000 | 2024-05-09 1:31PM EDT | 290.00 | 61.70 | 60.10 | 63.45 | +1.45 | +2.41% | 1 | 1 | 181.05% |
| CAT240510C00300000 | 2024-05-06 9:30AM EDT | 300.00 | 51.20 | 50.20 | 53.05 | +9.15 | +21.76% | 1 | 2 | 144.04% |
| CAT240510C00312500 | 2024-05-03 3:30PM EDT | 312.50 | 24.72 | 37.70 | 40.60 | 0.00 | - | 24 | 24 | 115.77% |
| CAT240510C00315000 | 2024-05-07 3:10PM EDT | 315.00 | 31.61 | 35.15 | 38.35 | 0.00 | - | 2 | 10 | 115.97% |
| CAT240510C00320000 | 2024-05-08 9:44AM EDT | 320.00 | 20.52 | 30.25 | 32.65 | 0.00 | - | 1 | 5 | 85.60% |
| CAT240510C00322500 | 2024-05-03 9:55AM EDT | 322.50 | 19.02 | 27.55 | 30.30 | 0.00 | - | 5 | 6 | 84.33% |
| CAT240510C00325000 | 2024-05-08 2:16PM EDT | 325.00 | 20.16 | 25.10 | 28.30 | 0.00 | - | 2 | 20 | 89.99% |
| CAT240510C00327500 | 2024-05-03 10:00AM EDT | 327.50 | 13.97 | 23.00 | 25.15 | 0.00 | - | 1 | 6 | 68.95% |
| CAT240510C00330000 | 2024-05-08 2:16PM EDT | 330.00 | 15.20 | 20.85 | 23.10 | 0.00 | - | 1 | 50 | 73.49% |
| CAT240510C00332500 | 2024-05-09 2:08PM EDT | 332.50 | 19.52 | 18.10 | 20.95 | +5.86 | +42.90% | 21 | 72 | 73.58% |
| CAT240510C00335000 | 2024-05-09 12:44PM EDT | 335.00 | 16.92 | 16.15 | 17.50 | +7.60 | +81.55% | 6 | 227 | 48.34% |
| CAT240510C00337500 | 2024-05-09 1:27PM EDT | 337.50 | 14.45 | 14.00 | 14.85 | +6.85 | +90.13% | 33 | 269 | 38.87% |
| CAT240510C00340000 | 2024-05-09 2:04PM EDT | 340.00 | 12.10 | 11.60 | 12.35 | +6.95 | +134.95% | 35 | 231 | 33.55% |
| CAT240510C00342500 | 2024-05-09 12:32PM EDT | 342.50 | 9.15 | 8.95 | 10.20 | +5.08 | +124.82% | 61 | 165 | 34.96% |
| CAT240510C00345000 | 2024-05-09 2:08PM EDT | 345.00 | 7.22 | 6.40 | 7.50 | +4.81 | +199.59% | 82 | 333 | 25.24% |
| CAT240510C00347500 | 2024-05-09 2:12PM EDT | 347.50 | 4.83 | 4.80 | 5.15 | +3.08 | +176.00% | 200 | 246 | 21.00% |
| CAT240510C00350000 | 2024-05-09 2:13PM EDT | 350.00 | 3.02 | 2.96 | 3.05 | +2.26 | +332.35% | 634 | 397 | 17.92% |
| CAT240510C00352500 | 2024-05-09 2:08PM EDT | 352.50 | 1.70 | 1.54 | 1.67 | +1.25 | +277.78% | 755 | 287 | 18.20% |
| CAT240510C00355000 | 2024-05-09 2:08PM EDT | 355.00 | 0.77 | 0.68 | 0.79 | +0.51 | +196.15% | 194 | 582 | 18.38% |
| CAT240510C00357500 | 2024-05-09 2:08PM EDT | 357.50 | 0.36 | 0.30 | 0.37 | +0.19 | +111.76% | 56 | 336 | 19.43% |
| CAT240510C00360000 | 2024-05-09 2:11PM EDT | 360.00 | 0.17 | 0.14 | 0.19 | +0.03 | +21.43% | 115 | 169 | 21.09% |
| CAT240510C00362500 | 2024-05-09 11:08AM EDT | 362.50 | 0.15 | 0.03 | 0.23 | +0.01 | +7.14% | 6 | 21 | 27.10% |
| CAT240510C00365000 | 2024-05-09 1:25PM EDT | 365.00 | 0.06 | 0.05 | 0.09 | -0.04 | -40.00% | 106 | 246 | 26.47% |
| CAT240510C00367500 | 2024-05-09 1:31PM EDT | 367.50 | 0.03 | 0.01 | 0.08 | -0.06 | -66.67% | 3 | 45 | 29.98% |
| CAT240510C00370000 | 2024-05-08 2:58PM EDT | 370.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 69 | 31.54% |
| CAT240510C00372500 | 2024-05-09 9:30AM EDT | 372.50 | 0.01 | 0.01 | 0.05 | -0.10 | -90.91% | 2 | 2 | 35.16% |
| CAT240510C00375000 | 2024-05-09 9:30AM EDT | 375.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 11 | 76 | 38.67% |
| CAT240510C00377500 | 2024-05-07 12:25PM EDT | 377.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 10 | 56 | 42.19% |
| CAT240510C00380000 | 2024-05-09 11:00AM EDT | 380.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 4 | 114 | 45.70% |
| CAT240510C00385000 | 2024-05-09 9:45AM EDT | 385.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 76 | 46.88% |
| CAT240510C00387500 | 2024-05-03 2:16PM EDT | 387.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 49 | 49 | 50.00% |
| CAT240510C00390000 | 2024-05-09 1:26PM EDT | 390.00 | 0.01 | 0.01 | 0.04 | -0.08 | -88.89% | 3 | 79 | 53.91% |
| CAT240510C00395000 | 2024-05-09 11:36AM EDT | 395.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 19 | 126 | 54.69% |
| CAT240510C00400000 | 2024-05-07 2:43PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 32 | 56.25% |
| CAT240510C00405000 | 2024-05-07 3:36PM EDT | 405.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 71.48% |
| CAT240510C00410000 | 2024-05-07 3:36PM EDT | 410.00 | 0.30 | 0.00 | 0.52 | 0.00 | - | 1 | 23 | 103.91% |
| CAT240510C00415000 | 2024-05-06 10:20AM EDT | 415.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 23 | 110.74% |
| CAT240510C00420000 | 2024-04-25 10:21AM EDT | 420.00 | 0.10 | 0.00 | 0.71 | 0.00 | - | 22 | 29 | 123.34% |
| CAT240510C00425000 | 2024-04-09 10:55AM EDT | 425.00 | 0.86 | 0.00 | 0.74 | 0.00 | - | 10 | 11 | 130.96% |
| CAT240510C00430000 | 2024-05-06 10:18AM EDT | 430.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 86 | 90 | 109.38% |
| CAT240510C00440000 | 2024-05-07 11:52AM EDT | 440.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 151 | 99.22% |
| CAT240510C00445000 | 2024-05-08 10:06AM EDT | 445.00 | 0.74 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 113.28% |
| CAT240510C00450000 | 2024-05-06 9:58AM EDT | 450.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 35 | 165 | 112.50% |
| CAT240510C00460000 | 2024-05-06 9:39AM EDT | 460.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 68 | 121.88% |
| CAT240510C00470000 | 2024-05-03 10:14AM EDT | 470.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 87 | 133.59% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00195000 | 2024-04-30 9:55AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 237.50% |
| CAT240510P00200000 | 2024-04-26 10:07AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 30 | 231.25% |
| CAT240510P00205000 | 2024-05-01 9:54AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 218.75% |
| CAT240510P00210000 | 2024-05-01 9:54AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 37 | 212.50% |
| CAT240510P00220000 | 2024-04-29 3:07PM EDT | 220.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 18 | 209.38% |
| CAT240510P00230000 | 2024-04-30 1:25PM EDT | 230.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | - | 5 | 234.77% |
| CAT240510P00270000 | 2024-05-09 2:08PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 65 | 112.50% |
| CAT240510P00285000 | 2024-05-08 12:54PM EDT | 285.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 41 | 103.13% |
| CAT240510P00290000 | 2024-05-09 1:11PM EDT | 290.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 21 | 30 | 89.06% |
| CAT240510P00292500 | 2024-05-09 12:51PM EDT | 292.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 10 | 11 | 85.94% |
| CAT240510P00295000 | 2024-05-02 2:02PM EDT | 295.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 78.13% |
| CAT240510P00300000 | 2024-05-08 2:19PM EDT | 300.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 165 | 77.34% |
| CAT240510P00305000 | 2024-05-07 11:13AM EDT | 305.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 6 | 299 | 67.19% |
| CAT240510P00307500 | 2024-05-09 10:31AM EDT | 307.50 | 0.01 | 0.00 | 0.58 | -0.11 | -91.67% | 30 | 63 | 98.05% |
| CAT240510P00310000 | 2024-05-07 10:50AM EDT | 310.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 29 | 99 | 63.28% |
| CAT240510P00312500 | 2024-05-09 12:39PM EDT | 312.50 | 0.05 | 0.00 | 0.04 | -0.08 | -61.54% | 10 | 3 | 60.94% |
| CAT240510P00315000 | 2024-05-09 12:46PM EDT | 315.00 | 0.01 | 0.01 | 0.03 | -0.27 | -96.43% | 15 | 126 | 57.42% |
| CAT240510P00317500 | 2024-05-09 12:28PM EDT | 317.50 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 16 | 85 | 52.34% |
| CAT240510P00320000 | 2024-05-09 1:02PM EDT | 320.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 103 | 1,316 | 50.00% |
| CAT240510P00322500 | 2024-05-08 9:31AM EDT | 322.50 | 0.11 | 0.01 | 0.56 | 0.00 | - | 1 | 207 | 68.16% |
| CAT240510P00325000 | 2024-05-09 2:10PM EDT | 325.00 | 0.02 | 0.01 | 0.02 | -0.03 | -50.00% | 24 | 667 | 42.97% |
| CAT240510P00327500 | 2024-05-09 12:12PM EDT | 327.50 | 0.08 | 0.00 | 0.08 | -0.02 | -20.00% | 2 | 388 | 46.88% |
| CAT240510P00330000 | 2024-05-09 1:45PM EDT | 330.00 | 0.02 | 0.01 | 0.05 | -0.10 | -83.33% | 22 | 491 | 39.84% |
| CAT240510P00332500 | 2024-05-09 1:06PM EDT | 332.50 | 0.05 | 0.02 | 0.05 | -0.10 | -66.67% | 33 | 201 | 35.74% |
| CAT240510P00335000 | 2024-05-09 2:08PM EDT | 335.00 | 0.02 | 0.02 | 0.04 | -0.15 | -88.24% | 56 | 447 | 30.66% |
| CAT240510P00337500 | 2024-05-09 1:53PM EDT | 337.50 | 0.04 | 0.02 | 0.05 | -0.28 | -87.50% | 58 | 210 | 27.54% |
| CAT240510P00340000 | 2024-05-09 1:40PM EDT | 340.00 | 0.05 | 0.04 | 0.06 | -0.70 | -93.33% | 337 | 547 | 24.12% |
| CAT240510P00342500 | 2024-05-09 2:08PM EDT | 342.50 | 0.10 | 0.05 | 0.12 | -1.25 | -92.59% | 99 | 129 | 22.51% |
| CAT240510P00345000 | 2024-05-09 2:13PM EDT | 345.00 | 0.20 | 0.20 | 0.23 | -2.30 | -90.91% | 251 | 223 | 20.61% |
| CAT240510P00347500 | 2024-05-09 2:11PM EDT | 347.50 | 0.44 | 0.40 | 0.52 | -3.41 | -88.57% | 182 | 84 | 19.68% |
| CAT240510P00350000 | 2024-05-09 2:09PM EDT | 350.00 | 1.08 | 1.08 | 1.15 | -5.45 | -83.46% | 169 | 155 | 19.34% |
| CAT240510P00352500 | 2024-05-09 12:49PM EDT | 352.50 | 2.73 | 2.18 | 2.30 | -10.60 | -79.52% | 54 | 21 | 19.80% |
| CAT240510P00355000 | 2024-05-08 2:07PM EDT | 355.00 | 8.50 | 3.55 | 3.90 | -2.58 | -23.29% | 2 | 94 | 20.04% |
| CAT240510P00357500 | 2024-04-29 2:32PM EDT | 357.50 | 11.25 | 5.65 | 6.05 | 0.00 | - | 2 | 0 | 22.75% |
| CAT240510P00360000 | 2024-05-08 3:38PM EDT | 360.00 | 14.28 | 7.90 | 8.65 | 0.00 | - | 1 | 4 | 30.57% |
| CAT240510P00362500 | 2024-05-08 3:22PM EDT | 362.50 | 18.30 | 10.20 | 11.10 | 0.00 | - | 4 | 1 | 35.67% |
| CAT240510P00365000 | 2024-05-02 1:31PM EDT | 365.00 | 30.69 | 12.50 | 14.50 | 0.00 | - | 4 | 11 | 55.54% |
| CAT240510P00367500 | 2024-05-01 3:31PM EDT | 367.50 | 33.65 | 15.10 | 17.45 | 0.00 | - | 20 | 0 | 50.05% |
| CAT240510P00370000 | 2024-05-01 3:24PM EDT | 370.00 | 36.70 | 17.25 | 20.00 | 0.00 | - | 100 | 0 | 52.39% |
| CAT240510P00372500 | 2024-05-01 3:34PM EDT | 372.50 | 39.60 | 19.55 | 22.45 | 0.00 | - | 11 | 0 | 54.49% |
| CAT240510P00375000 | 2024-04-29 3:53PM EDT | 375.00 | 25.10 | 22.50 | 24.50 | 0.00 | - | 2 | 0 | 59.28% |
| CAT240510P00377500 | 2024-04-30 1:58PM EDT | 377.50 | 41.44 | 25.00 | 27.20 | 0.00 | - | 2 | 0 | 66.60% |
| CAT240510P00380000 | 2024-05-08 3:22PM EDT | 380.00 | 35.60 | 27.10 | 29.20 | 0.00 | - | 4 | 1 | 55.57% |
| CAT240510P00385000 | 2024-05-01 3:53PM EDT | 385.00 | 53.30 | 32.30 | 34.80 | 0.00 | - | 1 | 0 | 78.91% |
| CAT240510P00390000 | 2024-04-19 11:52AM EDT | 390.00 | 35.74 | 37.25 | 39.60 | 0.00 | - | 1 | 0 | 83.35% |
| CAT240510P00400000 | 2024-04-15 11:33AM EDT | 400.00 | 35.00 | 47.15 | 49.95 | 0.00 | - | 2 | 0 | 104.10% |
© 2024 Yahoo. Tutti i diritti riservati.