Italia markets open in 3 hours 17 minutes
Dow Jones
39.431,51 -81,29 (-0,21%) Nasdaq
16.388,24 +47,34 (+0,29%) Nikkei 225
38.199,10 +19,64 (+0,05%) EUR/USD
1,0791 -0,0002 (-0,02%) Bitcoin EUR
57.913,38 +1.482,04 (+2,63%) CMC Crypto 200
1.288,37 +28,17 (+2,23%)
Caterpillar Inc. (CAT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240607C00240000 | 2024-04-29 3:53PM EDT | 240.00 | 111.87 | 115.55 | 119.00 | 0.00 | - | - | 1 | 78.05% |
| CAT240607C00315000 | 2024-05-09 3:56PM EDT | 315.00 | 38.74 | 41.15 | 44.65 | 0.00 | - | 1 | 1 | 45.07% |
| CAT240607C00325000 | 2024-05-10 10:17AM EDT | 325.00 | 33.00 | 31.55 | 34.40 | 0.00 | - | 2 | 14 | 35.91% |
| CAT240607C00330000 | 2024-05-07 3:10PM EDT | 330.00 | 20.66 | 28.15 | 30.15 | 0.00 | - | 2 | 14 | 35.03% |
| CAT240607C00335000 | 2024-05-13 12:36PM EDT | 335.00 | 24.45 | 22.85 | 25.55 | +0.28 | +1.16% | 1 | 6 | 32.24% |
| CAT240607C00340000 | 2024-05-13 2:59PM EDT | 340.00 | 20.27 | 18.70 | 21.35 | +0.44 | +2.22% | 1 | 24 | 30.44% |
| CAT240607C00345000 | 2024-05-10 3:22PM EDT | 345.00 | 15.28 | 15.50 | 17.55 | 0.00 | - | 11 | 29 | 29.25% |
| CAT240607C00350000 | 2024-05-13 12:14PM EDT | 350.00 | 12.75 | 12.60 | 13.70 | +0.45 | +3.66% | 6 | 40 | 27.13% |
| CAT240607C00355000 | 2024-05-13 12:41PM EDT | 355.00 | 9.63 | 9.40 | 10.00 | +0.40 | +4.33% | 6 | 30 | 24.59% |
| CAT240607C00360000 | 2024-05-13 3:58PM EDT | 360.00 | 7.00 | 6.40 | 7.45 | +0.12 | +1.74% | 18 | 90 | 24.09% |
| CAT240607C00365000 | 2024-05-13 2:19PM EDT | 365.00 | 5.22 | 5.05 | 5.45 | +0.22 | +4.40% | 6 | 160 | 23.90% |
| CAT240607C00370000 | 2024-05-13 2:02PM EDT | 370.00 | 3.60 | 3.50 | 3.70 | +0.15 | +4.35% | 8 | 34 | 23.21% |
| CAT240607C00375000 | 2024-05-13 12:04PM EDT | 375.00 | 2.40 | 2.31 | 2.55 | +0.07 | +3.00% | 10 | 38 | 23.19% |
| CAT240607C00380000 | 2024-05-13 3:43PM EDT | 380.00 | 1.60 | 1.34 | 2.78 | -0.03 | -1.84% | 3 | 15 | 27.58% |
| CAT240607C00385000 | 2024-05-10 9:47AM EDT | 385.00 | 1.10 | 0.27 | 2.85 | 0.00 | - | 2 | 3 | 31.23% |
| CAT240607C00390000 | 2024-05-06 3:31PM EDT | 390.00 | 0.38 | 0.18 | 2.65 | 0.00 | - | 1 | 7 | 33.59% |
| CAT240607C00395000 | 2024-05-10 10:00AM EDT | 395.00 | 0.77 | 0.38 | 2.39 | 0.00 | - | - | 1 | 35.46% |
| CAT240607C00400000 | 2024-05-13 9:43AM EDT | 400.00 | 0.26 | 0.17 | 0.56 | -0.07 | -21.21% | 1 | 1 | 26.73% |
| CAT240607C00405000 | 2024-04-29 2:09PM EDT | 405.00 | 0.57 | 0.11 | 0.75 | 0.00 | - | - | 2 | 30.77% |
| CAT240607C00410000 | 2024-04-29 2:09PM EDT | 410.00 | 0.41 | 0.07 | 0.75 | 0.00 | - | - | 1 | 33.06% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240607P00285000 | 2024-05-01 10:26AM EDT | 285.00 | 0.65 | 0.01 | 0.75 | 0.00 | - | - | 8 | 50.20% |
| CAT240607P00290000 | 2024-05-06 10:41AM EDT | 290.00 | 0.36 | 0.01 | 0.75 | 0.00 | - | 2 | 3 | 46.95% |
| CAT240607P00295000 | 2024-05-10 10:56AM EDT | 295.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 43.75% |
| CAT240607P00300000 | 2024-05-13 3:48PM EDT | 300.00 | 0.17 | 0.01 | 0.43 | -0.02 | -10.53% | 7 | 10 | 36.45% |
| CAT240607P00305000 | 2024-05-13 11:57AM EDT | 305.00 | 0.20 | 0.11 | 0.44 | -0.15 | -42.86% | 4 | 8 | 33.67% |
| CAT240607P00310000 | 2024-05-13 3:41PM EDT | 310.00 | 0.30 | 0.15 | 0.58 | -0.02 | -6.25% | 4 | 12 | 32.45% |
| CAT240607P00315000 | 2024-05-13 3:41PM EDT | 315.00 | 0.33 | 0.28 | 0.43 | -0.06 | -15.38% | 50 | 18 | 27.71% |
| CAT240607P00320000 | 2024-05-13 3:58PM EDT | 320.00 | 0.49 | 0.44 | 0.51 | -0.12 | -19.67% | 496 | 70 | 25.68% |
| CAT240607P00325000 | 2024-05-13 11:55AM EDT | 325.00 | 0.65 | 0.60 | 0.77 | -0.19 | -22.62% | 36 | 52 | 24.94% |
| CAT240607P00330000 | 2024-05-13 3:42PM EDT | 330.00 | 1.03 | 0.79 | 2.26 | -0.22 | -17.60% | 6 | 53 | 29.88% |
| CAT240607P00335000 | 2024-05-13 3:21PM EDT | 335.00 | 1.53 | 0.46 | 2.35 | -0.34 | -18.18% | 6 | 99 | 26.34% |
| CAT240607P00340000 | 2024-05-13 3:43PM EDT | 340.00 | 2.40 | 2.17 | 2.80 | -0.27 | -10.11% | 58 | 25 | 23.98% |
| CAT240607P00345000 | 2024-05-13 3:28PM EDT | 345.00 | 3.33 | 3.30 | 3.60 | -0.63 | -15.91% | 26 | 26 | 22.24% |
| CAT240607P00350000 | 2024-05-13 3:21PM EDT | 350.00 | 4.80 | 4.80 | 5.05 | -0.80 | -14.29% | 10 | 16 | 21.55% |
| CAT240607P00355000 | 2024-05-13 2:17PM EDT | 355.00 | 6.70 | 6.05 | 7.90 | -1.15 | -14.65% | 10 | 7 | 23.46% |
| CAT240607P00360000 | 2024-05-10 2:20PM EDT | 360.00 | 10.00 | 9.05 | 10.60 | 0.00 | - | 17 | 28 | 23.64% |
| CAT240607P00365000 | 2024-05-10 11:15AM EDT | 365.00 | 13.05 | 12.05 | 12.80 | 0.00 | - | 7 | 18 | 21.13% |
| CAT240607P00370000 | 2024-05-10 9:57AM EDT | 370.00 | 15.70 | 15.25 | 16.70 | 0.00 | - | 1 | 2 | 22.20% |
© 2024 Yahoo. Tutti i diritti riservati.