Italia markets close in 5 hours 33 minutes
FTSE MIB
34.094,31 -57,10 (-0,17%) Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,50 +0,51 (+0,65%) Bitcoin EUR
56.973,34 -1.041,21 (-1,79%)
Caterpillar Inc. (CAT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240524C00260000 | 2024-04-18 12:01PM EDT | 260.00 | 102.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240524C00270000 | 2024-04-26 1:18PM EDT | 270.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240524C00280000 | 2024-05-07 12:17PM EDT | 280.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240524C00295000 | 2024-04-09 10:51AM EDT | 295.00 | 72.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240524C00300000 | 2024-04-25 9:56AM EDT | 300.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT240524C00315000 | 2024-05-03 9:43AM EDT | 315.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240524C00320000 | 2024-05-07 11:18AM EDT | 320.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240524C00330000 | 2024-05-08 1:35PM EDT | 330.00 | 16.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240524C00335000 | 2024-05-07 12:09PM EDT | 335.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240524C00340000 | 2024-05-08 1:35PM EDT | 340.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240524C00345000 | 2024-05-08 3:59PM EDT | 345.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.20% |
| CAT240524C00350000 | 2024-05-08 3:59PM EDT | 350.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| CAT240524C00355000 | 2024-05-08 3:33PM EDT | 355.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| CAT240524C00360000 | 2024-05-08 3:59PM EDT | 360.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| CAT240524C00365000 | 2024-05-07 3:38PM EDT | 365.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| CAT240524C00370000 | 2024-05-07 3:38PM EDT | 370.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| CAT240524C00375000 | 2024-05-06 3:52PM EDT | 375.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CAT240524C00380000 | 2024-05-06 3:33PM EDT | 380.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CAT240524C00385000 | 2024-04-30 1:59PM EDT | 385.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240524C00390000 | 2024-04-30 9:30AM EDT | 390.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240524C00395000 | 2024-04-25 2:37PM EDT | 395.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240524C00400000 | 2024-05-07 2:50PM EDT | 400.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| CAT240524C00405000 | 2024-05-08 11:45AM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CAT240524C00410000 | 2024-05-06 11:54AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CAT240524C00415000 | 2024-05-06 11:26AM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT240524C00420000 | 2024-04-08 3:48PM EDT | 420.00 | 2.54 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 54.86% |
| CAT240524C00430000 | 2024-04-05 2:55PM EDT | 430.00 | 1.72 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 53.22% |
| CAT240524C00435000 | 2024-04-22 2:47PM EDT | 435.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT240524C00445000 | 2024-04-30 3:01PM EDT | 445.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240524P00270000 | 2024-05-02 9:30AM EDT | 270.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CAT240524P00280000 | 2024-05-01 9:30AM EDT | 280.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CAT240524P00285000 | 2024-05-02 9:30AM EDT | 285.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CAT240524P00290000 | 2024-04-29 2:29PM EDT | 290.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240524P00295000 | 2024-05-01 9:30AM EDT | 295.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CAT240524P00300000 | 2024-05-08 1:41PM EDT | 300.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240524P00305000 | 2024-05-07 3:48PM EDT | 305.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| CAT240524P00310000 | 2024-05-07 11:43AM EDT | 310.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CAT240524P00315000 | 2024-05-08 9:52AM EDT | 315.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT240524P00320000 | 2024-05-07 3:34PM EDT | 320.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CAT240524P00325000 | 2024-05-08 2:58PM EDT | 325.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CAT240524P00330000 | 2024-05-08 1:41PM EDT | 330.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CAT240524P00335000 | 2024-05-08 3:21PM EDT | 335.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| CAT240524P00340000 | 2024-05-08 3:56PM EDT | 340.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CAT240524P00345000 | 2024-05-08 3:53PM EDT | 345.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CAT240524P00350000 | 2024-05-08 12:10PM EDT | 350.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT240524P00355000 | 2024-05-06 1:29PM EDT | 355.00 | 15.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240524P00360000 | 2024-05-08 10:21AM EDT | 360.00 | 16.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAT240524P00365000 | 2024-05-07 11:34AM EDT | 365.00 | 18.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240524P00370000 | 2024-05-08 1:42PM EDT | 370.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240524P00375000 | 2024-04-16 10:28AM EDT | 375.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT240524P00380000 | 2024-04-09 10:06AM EDT | 380.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240524P00385000 | 2024-04-29 12:44PM EDT | 385.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240524P00390000 | 2024-04-19 11:50AM EDT | 390.00 | 36.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240524P00400000 | 2024-04-19 11:57AM EDT | 400.00 | 46.38 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.