Italia markets closed
Dow Jones
39.301,30 +244,91 (+0,63%) Nasdaq
16.347,72 +44,96 (+0,28%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0781 +0,0029 (+0,27%) Bitcoin EUR
57.490,33 -520,99 (-0,90%) CMC Crypto 200
1.334,07 +33,97 (+2,61%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:30PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517C00150000 | 2024-04-18 3:30PM EDT | 150.00 | 207.70 | 199.65 | 203.50 | 0.00 | - | 2 | 0 | 308.20% |
| CAT240517C00170000 | 2024-04-18 1:30PM EDT | 170.00 | 186.75 | 179.70 | 183.00 | 0.00 | - | 5 | 0 | 251.03% |
| CAT240517C00175000 | 2023-11-17 10:34AM EDT | 175.00 | 80.82 | 111.60 | 114.20 | 0.00 | - | 1 | 2 | 0.00% |
| CAT240517C00180000 | 2024-04-18 2:00PM EDT | 180.00 | 177.10 | 169.75 | 173.55 | 0.00 | - | 40 | 0 | 250.24% |
| CAT240517C00185000 | 2023-12-01 2:00PM EDT | 185.00 | 75.19 | 111.65 | 114.55 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240517C00190000 | 2023-10-20 10:41AM EDT | 190.00 | 68.90 | 67.65 | 69.45 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240517C00195000 | 2024-04-18 1:30PM EDT | 195.00 | 161.65 | 154.70 | 158.20 | 0.00 | - | 5 | 0 | 214.60% |
| CAT240517C00200000 | 2024-05-01 3:33PM EDT | 200.00 | 135.10 | 149.70 | 153.55 | 0.00 | - | 14 | 12 | 215.67% |
| CAT240517C00210000 | 2024-04-18 3:43PM EDT | 210.00 | 148.40 | 139.85 | 143.10 | 0.00 | - | 2,890 | 1 | 188.38% |
| CAT240517C00220000 | 2024-05-03 11:03AM EDT | 220.00 | 115.63 | 129.80 | 133.65 | 0.00 | - | 1 | 2 | 186.38% |
| CAT240517C00230000 | 2024-05-06 11:29AM EDT | 230.00 | 110.68 | 119.85 | 123.00 | 0.00 | - | 1 | 2 | 157.18% |
| CAT240517C00240000 | 2024-05-03 12:52PM EDT | 240.00 | 97.84 | 109.80 | 113.70 | 0.00 | - | 1 | 2 | 157.96% |
| CAT240517C00250000 | 2024-04-25 9:54AM EDT | 250.00 | 83.66 | 99.80 | 103.25 | 0.00 | - | 2 | 6 | 135.84% |
| CAT240517C00260000 | 2024-04-19 9:30AM EDT | 260.00 | 98.46 | 89.85 | 93.30 | 0.00 | - | 2 | 82 | 123.76% |
| CAT240517C00270000 | 2024-05-07 10:34AM EDT | 270.00 | 77.75 | 79.90 | 83.05 | 0.00 | - | 7 | 211 | 106.74% |
| CAT240517C00275000 | 2024-05-03 3:28PM EDT | 275.00 | 62.49 | 74.95 | 78.50 | 0.00 | - | 1 | 2 | 107.86% |
| CAT240517C00280000 | 2024-05-07 10:34AM EDT | 280.00 | 67.77 | 70.25 | 73.60 | 0.00 | - | 7 | 770 | 64.55% |
| CAT240517C00290000 | 2024-05-08 3:46PM EDT | 290.00 | 57.00 | 60.40 | 63.70 | 0.00 | - | 2 | 5,193 | 61.43% |
| CAT240517C00300000 | 2024-05-07 10:37AM EDT | 300.00 | 47.95 | 50.15 | 52.70 | 0.00 | - | 3 | 1,559 | 66.04% |
| CAT240517C00305000 | 2024-04-30 12:34PM EDT | 305.00 | 31.85 | 45.00 | 48.00 | 0.00 | - | - | 1 | 64.75% |
| CAT240517C00310000 | 2024-05-07 10:37AM EDT | 310.00 | 37.97 | 40.05 | 42.85 | 0.00 | - | 3 | 567 | 57.08% |
| CAT240517C00315000 | 2024-05-07 10:28AM EDT | 315.00 | 32.89 | 35.00 | 37.90 | 0.00 | - | 1 | 7 | 52.05% |
| CAT240517C00320000 | 2024-05-09 10:47AM EDT | 320.00 | 32.60 | 31.80 | 32.95 | +6.75 | +26.11% | 6 | 1,021 | 46.91% |
| CAT240517C00325000 | 2024-05-07 3:55PM EDT | 325.00 | 21.33 | 25.40 | 27.65 | 0.00 | - | 10 | 44 | 37.92% |
| CAT240517C00330000 | 2024-05-09 12:19PM EDT | 330.00 | 21.65 | 21.80 | 22.70 | +4.85 | +28.87% | 31 | 1,358 | 32.86% |
| CAT240517C00332500 | 2024-05-08 9:46AM EDT | 332.50 | 10.80 | 19.45 | 20.65 | 0.00 | - | 3 | 111 | 33.96% |
| CAT240517C00335000 | 2024-05-08 9:58AM EDT | 335.00 | 17.20 | 17.10 | 17.90 | +6.90 | +66.99% | 1 | 255 | 28.83% |
| CAT240517C00337500 | 2024-05-09 11:10AM EDT | 337.50 | 15.20 | 15.10 | 15.50 | +4.68 | +44.49% | 32 | 308 | 26.55% |
| CAT240517C00340000 | 2024-05-09 11:40AM EDT | 340.00 | 12.45 | 12.90 | 13.35 | +3.95 | +46.47% | 26 | 862 | 25.77% |
| CAT240517C00342500 | 2024-05-09 1:03PM EDT | 342.50 | 11.13 | 10.95 | 11.40 | +4.32 | +63.44% | 118 | 272 | 25.59% |
| CAT240517C00345000 | 2024-05-09 12:50PM EDT | 345.00 | 9.25 | 9.00 | 9.40 | +3.86 | +71.61% | 335 | 273 | 24.43% |
| CAT240517C00347500 | 2024-05-09 12:21PM EDT | 347.50 | 7.25 | 7.40 | 7.65 | +2.70 | +59.34% | 40 | 627 | 23.87% |
| CAT240517C00350000 | 2024-05-09 1:14PM EDT | 350.00 | 6.00 | 5.90 | 6.10 | +2.80 | +87.50% | 502 | 2,274 | 23.45% |
| CAT240517C00352500 | 2024-05-09 1:14PM EDT | 352.50 | 4.80 | 4.60 | 4.85 | +2.21 | +85.33% | 558 | 391 | 23.56% |
| CAT240517C00355000 | 2024-05-09 1:10PM EDT | 355.00 | 3.55 | 3.50 | 3.70 | +1.64 | +85.86% | 706 | 310 | 23.24% |
| CAT240517C00357500 | 2024-05-09 1:07PM EDT | 357.50 | 2.66 | 2.61 | 2.78 | +1.20 | +82.19% | 191 | 217 | 23.13% |
| CAT240517C00360000 | 2024-05-09 1:08PM EDT | 360.00 | 2.00 | 1.92 | 2.08 | +1.04 | +108.33% | 370 | 1,605 | 23.25% |
| CAT240517C00362500 | 2024-05-09 1:08PM EDT | 362.50 | 1.44 | 1.38 | 1.51 | +0.84 | +140.00% | 197 | 311 | 23.26% |
| CAT240517C00365000 | 2024-05-09 1:08PM EDT | 365.00 | 1.04 | 0.98 | 1.12 | +0.57 | +121.28% | 158 | 508 | 23.62% |
| CAT240517C00367500 | 2024-05-09 12:38PM EDT | 367.50 | 0.74 | 0.68 | 0.83 | +0.38 | +105.56% | 54 | 177 | 24.04% |
| CAT240517C00370000 | 2024-05-09 1:11PM EDT | 370.00 | 0.56 | 0.49 | 0.58 | +0.30 | +115.38% | 39 | 1,638 | 24.12% |
| CAT240517C00372500 | 2024-05-09 12:45PM EDT | 372.50 | 0.37 | 0.36 | 0.43 | +0.07 | +23.33% | 200 | 49 | 24.63% |
| CAT240517C00375000 | 2024-05-08 9:54AM EDT | 375.00 | 0.20 | 0.22 | 0.35 | 0.00 | - | 2 | 162 | 25.64% |
| CAT240517C00377500 | 2024-05-06 3:58PM EDT | 377.50 | 0.10 | 0.03 | 0.33 | 0.00 | - | 4 | 22 | 27.37% |
| CAT240517C00380000 | 2024-05-09 12:22PM EDT | 380.00 | 0.15 | 0.05 | 0.44 | -0.03 | -16.67% | 39 | 6,978 | 31.18% |
| CAT240517C00385000 | 2024-05-08 9:43AM EDT | 385.00 | 0.08 | 0.02 | 0.75 | 0.00 | - | 3 | 116 | 39.60% |
| CAT240517C00390000 | 2024-05-08 12:09PM EDT | 390.00 | 0.11 | 0.01 | 0.15 | 0.00 | - | 2 | 1,345 | 32.42% |
| CAT240517C00395000 | 2024-05-08 12:09PM EDT | 395.00 | 0.08 | 0.01 | 0.20 | 0.00 | - | 1 | 20 | 37.40% |
| CAT240517C00400000 | 2024-05-09 10:41AM EDT | 400.00 | 0.06 | 0.01 | 0.07 | +0.01 | +20.00% | 2 | 666 | 35.16% |
| CAT240517C00405000 | 2024-05-08 9:59AM EDT | 405.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 1 | 87 | 37.31% |
| CAT240517C00410000 | 2024-05-08 12:15PM EDT | 410.00 | 0.03 | 0.01 | 0.14 | 0.00 | - | 10 | 4,219 | 44.82% |
| CAT240517C00415000 | 2024-05-08 9:45AM EDT | 415.00 | 0.04 | 0.01 | 0.56 | 0.00 | - | 10 | 11 | 53.13% |
| CAT240517C00420000 | 2024-05-08 12:11PM EDT | 420.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 30 | 650 | 44.73% |
| CAT240517C00425000 | 2024-05-08 11:25AM EDT | 425.00 | 0.01 | 0.01 | 0.58 | 0.00 | - | 1 | 6 | 59.72% |
| CAT240517C00430000 | 2024-05-09 10:20AM EDT | 430.00 | 0.14 | 0.01 | 0.14 | +0.04 | +40.00% | 1 | 143 | 52.15% |
| CAT240517C00435000 | 2024-05-07 9:53AM EDT | 435.00 | 0.09 | 0.01 | 0.54 | 0.00 | - | 1 | 14 | 65.09% |
| CAT240517C00440000 | 2024-05-02 9:30AM EDT | 440.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 5 | 169 | 51.95% |
| CAT240517C00450000 | 2024-05-09 10:20AM EDT | 450.00 | 0.10 | 0.01 | 0.25 | +0.04 | +66.67% | 1 | 122 | 66.60% |
| CAT240517C00460000 | 2024-05-06 10:36AM EDT | 460.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 6 | 17 | 83.01% |
| CAT240517C00470000 | 2024-05-06 3:27PM EDT | 470.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 14 | 34 | 65.63% |
| CAT240517C00480000 | 2024-05-08 12:28PM EDT | 480.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 8 | 76 | 69.53% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517P00120000 | 2024-03-22 1:30PM EDT | 120.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 2 | 10 | 319.43% |
| CAT240517P00125000 | 2024-04-08 9:30AM EDT | 125.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| CAT240517P00130000 | 2023-12-13 1:27PM EDT | 130.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 223.44% |
| CAT240517P00135000 | 2023-12-13 10:44AM EDT | 135.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 2 | 18 | 234.38% |
| CAT240517P00140000 | 2024-03-26 2:43PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 90 | 181.25% |
| CAT240517P00145000 | 2024-01-17 12:45PM EDT | 145.00 | 0.12 | 0.00 | 0.07 | 0.00 | - | 2 | 54 | 193.75% |
| CAT240517P00150000 | 2024-01-17 12:46PM EDT | 150.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 34 | 207.03% |
| CAT240517P00155000 | 2024-05-02 9:34AM EDT | 155.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 24 | 184.38% |
| CAT240517P00160000 | 2024-05-03 11:09AM EDT | 160.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 164 | 178.91% |
| CAT240517P00165000 | 2024-01-17 1:51PM EDT | 165.00 | 0.15 | 0.00 | 0.21 | 0.00 | - | 2 | 516 | 185.94% |
| CAT240517P00170000 | 2024-01-25 4:14PM EDT | 170.00 | 0.11 | 0.01 | 0.36 | 0.00 | - | 2 | 55 | 191.21% |
| CAT240517P00175000 | 2024-02-09 10:42AM EDT | 175.00 | 0.06 | 0.01 | 0.35 | 0.00 | - | 1 | 71 | 183.59% |
| CAT240517P00180000 | 2024-05-02 10:22AM EDT | 180.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 1 | 152 | 184.57% |
| CAT240517P00185000 | 2024-02-12 2:04PM EDT | 185.00 | 0.09 | 0.01 | 1.30 | 0.00 | - | 1 | 86 | 203.03% |
| CAT240517P00190000 | 2024-05-03 3:30PM EDT | 190.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 190 | 143.75% |
| CAT240517P00195000 | 2024-05-06 9:38AM EDT | 195.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 20 | 90 | 142.19% |
| CAT240517P00200000 | 2024-03-19 2:28PM EDT | 200.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 289 | 106.25% |
| CAT240517P00210000 | 2024-05-06 10:35AM EDT | 210.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 5 | 466 | 122.66% |
| CAT240517P00220000 | 2024-05-07 12:04PM EDT | 220.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 1,971 | 115.23% |
| CAT240517P00230000 | 2024-05-07 3:18PM EDT | 230.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 11 | 1,198 | 105.08% |
| CAT240517P00240000 | 2024-05-07 2:16PM EDT | 240.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 8 | 1,439 | 86.72% |
| CAT240517P00250000 | 2024-05-07 10:40AM EDT | 250.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 501 | 78.13% |
| CAT240517P00260000 | 2024-05-08 12:19PM EDT | 260.00 | 0.03 | 0.01 | 0.10 | -0.01 | -25.00% | 7 | 985 | 74.61% |
| CAT240517P00270000 | 2024-05-09 10:42AM EDT | 270.00 | 0.04 | 0.01 | 0.30 | 0.00 | - | 20 | 941 | 75.00% |
| CAT240517P00275000 | 2024-04-24 1:26PM EDT | 275.00 | 0.22 | 0.01 | 0.57 | 0.00 | - | - | 76 | 77.05% |
| CAT240517P00280000 | 2024-05-09 10:50AM EDT | 280.00 | 0.06 | 0.01 | 0.12 | +0.02 | +50.00% | 3 | 784 | 58.98% |
| CAT240517P00285000 | 2024-05-02 11:07AM EDT | 285.00 | 0.11 | 0.01 | 0.59 | 0.00 | - | - | 3 | 67.68% |
| CAT240517P00290000 | 2024-05-09 12:20PM EDT | 290.00 | 0.08 | 0.02 | 0.15 | -0.03 | -27.27% | 4 | 676 | 52.54% |
| CAT240517P00295000 | 2024-05-03 3:43PM EDT | 295.00 | 0.08 | 0.01 | 0.60 | 0.00 | - | 20 | 31 | 58.25% |
| CAT240517P00300000 | 2024-05-09 12:27PM EDT | 300.00 | 0.05 | 0.02 | 0.11 | -0.05 | -50.00% | 40 | 2,962 | 45.80% |
| CAT240517P00305000 | 2024-05-08 11:45AM EDT | 305.00 | 0.27 | 0.01 | 0.49 | +0.14 | +107.69% | 3 | 97 | 53.22% |
| CAT240517P00310000 | 2024-05-09 12:50PM EDT | 310.00 | 0.09 | 0.04 | 0.13 | -0.02 | -18.18% | 64 | 4,956 | 38.38% |
| CAT240517P00315000 | 2024-05-09 11:03AM EDT | 315.00 | 0.12 | 0.06 | 0.14 | 0.00 | - | 1 | 821 | 34.57% |
| CAT240517P00320000 | 2024-05-09 12:23PM EDT | 320.00 | 0.12 | 0.03 | 0.15 | -0.11 | -47.83% | 163 | 2,731 | 30.66% |
| CAT240517P00325000 | 2024-05-09 12:46PM EDT | 325.00 | 0.21 | 0.20 | 0.21 | -0.20 | -48.78% | 29 | 273 | 27.98% |
| CAT240517P00330000 | 2024-05-09 1:07PM EDT | 330.00 | 0.32 | 0.31 | 0.36 | -0.51 | -61.45% | 96 | 3,077 | 26.17% |
| CAT240517P00332500 | 2024-05-09 1:15PM EDT | 332.50 | 0.47 | 0.41 | 0.50 | -0.61 | -56.48% | 54 | 332 | 25.59% |
| CAT240517P00335000 | 2024-05-09 1:00PM EDT | 335.00 | 0.65 | 0.61 | 0.68 | -1.00 | -60.61% | 106 | 609 | 24.93% |
| CAT240517P00337500 | 2024-05-09 1:08PM EDT | 337.50 | 0.84 | 0.83 | 0.92 | -1.22 | -59.22% | 32 | 532 | 24.24% |
| CAT240517P00340000 | 2024-05-09 1:08PM EDT | 340.00 | 1.21 | 1.17 | 1.27 | -1.62 | -57.24% | 190 | 2,065 | 23.80% |
| CAT240517P00342500 | 2024-05-09 1:08PM EDT | 342.50 | 1.68 | 1.62 | 1.74 | -1.82 | -52.00% | 37 | 93 | 23.43% |
| CAT240517P00345000 | 2024-05-09 12:39PM EDT | 345.00 | 2.22 | 2.24 | 2.37 | -2.53 | -53.26% | 58 | 161 | 23.17% |
| CAT240517P00347500 | 2024-05-09 1:06PM EDT | 347.50 | 3.05 | 2.99 | 3.20 | -3.00 | -49.59% | 35 | 93 | 23.10% |
| CAT240517P00350000 | 2024-05-09 12:58PM EDT | 350.00 | 4.15 | 3.95 | 4.20 | -3.30 | -44.30% | 167 | 1,530 | 22.95% |
| CAT240517P00352500 | 2024-05-09 12:59PM EDT | 352.50 | 5.40 | 5.15 | 5.35 | -3.58 | -39.87% | 18 | 68 | 22.61% |
| CAT240517P00355000 | 2024-05-09 10:49AM EDT | 355.00 | 6.57 | 6.60 | 6.75 | -4.43 | -40.27% | 4 | 45 | 22.50% |
| CAT240517P00357500 | 2024-05-03 10:59AM EDT | 357.50 | 22.16 | 8.15 | 8.45 | 0.00 | - | 5 | 32 | 22.94% |
| CAT240517P00360000 | 2024-05-09 10:51AM EDT | 360.00 | 11.85 | 9.95 | 10.35 | -2.80 | -19.11% | 6 | 1,866 | 23.58% |
| CAT240517P00362500 | 2024-05-08 10:21AM EDT | 362.50 | 18.66 | 11.50 | 12.30 | 0.00 | - | 5 | 55 | 23.76% |
| CAT240517P00365000 | 2024-05-07 9:56AM EDT | 365.00 | 19.50 | 14.00 | 14.40 | 0.00 | - | 3 | 24 | 24.13% |
| CAT240517P00367500 | 2024-05-02 9:43AM EDT | 367.50 | 33.87 | 16.15 | 16.75 | 0.00 | - | 1 | 30 | 25.78% |
| CAT240517P00370000 | 2024-05-09 10:27AM EDT | 370.00 | 20.85 | 18.40 | 19.05 | -5.12 | -19.72% | 80 | 452 | 26.69% |
| CAT240517P00372500 | 2024-05-06 3:00PM EDT | 372.50 | 30.50 | 20.25 | 21.75 | 0.00 | - | 3 | 0 | 31.01% |
| CAT240517P00375000 | 2024-05-01 3:42PM EDT | 375.00 | 42.09 | 22.70 | 25.50 | 0.00 | - | 6 | 0 | 43.21% |
| CAT240517P00377500 | 2024-04-22 3:34PM EDT | 377.50 | 23.70 | 25.00 | 27.90 | 0.00 | - | - | 0 | 45.28% |
| CAT240517P00380000 | 2024-05-08 3:22PM EDT | 380.00 | 35.70 | 27.90 | 30.45 | 0.00 | - | 1,714 | 81 | 48.34% |
| CAT240517P00385000 | 2024-04-24 9:57AM EDT | 385.00 | 23.85 | 32.45 | 35.45 | 0.00 | - | - | 0 | 53.56% |
| CAT240517P00390000 | 2024-05-09 11:47AM EDT | 390.00 | 37.70 | 37.60 | 40.45 | -20.57 | -35.30% | 1 | 1 | 58.57% |
| CAT240517P00395000 | 2024-05-01 3:53PM EDT | 395.00 | 63.29 | 42.30 | 45.45 | 0.00 | - | 1 | 0 | 63.40% |
| CAT240517P00400000 | 2024-05-08 3:04PM EDT | 400.00 | 55.90 | 47.65 | 50.45 | 0.00 | - | 1,470 | 50 | 53.17% |
| CAT240517P00410000 | 2024-04-25 3:51PM EDT | 410.00 | 70.37 | 56.75 | 60.45 | 0.00 | - | 4 | 0 | 52.64% |
| CAT240517P00420000 | 2024-04-25 3:51PM EDT | 420.00 | 80.38 | 67.20 | 70.45 | 0.00 | - | 4 | 0 | 64.26% |
| CAT240517P00445000 | 2024-04-25 9:36AM EDT | 445.00 | 109.30 | 92.00 | 95.35 | 0.00 | - | - | 0 | 76.86% |
© 2024 Yahoo. Tutti i diritti riservati.