Italia markets closed
Dow Jones
39.380,37 +323,98 (+0,83%) Nasdaq
16.360,56 +57,80 (+0,35%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0784 +0,0032 (+0,30%) Bitcoin EUR
57.678,27 -275,34 (-0,48%) CMC Crypto 200
1.336,57 +36,48 (+2,80%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:56PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240621C00105000 | 2023-11-01 9:55AM EDT | 105.00 | 123.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240621C00110000 | 2023-08-01 10:40AM EDT | 110.00 | 176.76 | 173.65 | 174.85 | 0.00 | - | 1 | 2 | 0.00% |
| CAT240621C00115000 | 2023-08-10 10:43AM EDT | 115.00 | 170.40 | 167.35 | 170.45 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240621C00125000 | 2023-07-18 10:36AM EDT | 125.00 | 138.78 | 152.65 | 154.45 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240621C00130000 | 2024-04-19 9:33AM EDT | 130.00 | 229.99 | 220.85 | 223.80 | 0.00 | - | 1 | 1 | 154.83% |
| CAT240621C00140000 | 2023-07-18 1:55PM EDT | 140.00 | 126.00 | 138.95 | 140.10 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240621C00145000 | 2023-07-10 3:54PM EDT | 145.00 | 107.55 | 141.60 | 144.65 | 0.00 | - | 4 | 72 | 0.00% |
| CAT240621C00150000 | 2024-03-28 3:41PM EDT | 150.00 | 217.36 | 192.70 | 195.80 | 0.00 | - | 28 | 134 | 0.00% |
| CAT240621C00155000 | 2024-02-05 3:47PM EDT | 155.00 | 170.28 | 179.90 | 182.70 | 0.00 | - | 2 | 23 | 0.00% |
| CAT240621C00160000 | 2024-03-21 12:55PM EDT | 160.00 | 204.40 | 194.00 | 198.40 | 0.00 | - | 2 | 19 | 153.67% |
| CAT240621C00165000 | 2024-01-05 12:33PM EDT | 165.00 | 125.98 | 150.50 | 153.90 | 0.00 | - | 1 | 39 | 0.00% |
| CAT240621C00170000 | 2024-04-25 12:08PM EDT | 170.00 | 170.77 | 181.10 | 184.30 | 0.00 | - | 2 | 19 | 91.60% |
| CAT240621C00175000 | 2024-04-25 11:26AM EDT | 175.00 | 165.81 | 176.15 | 179.15 | 0.00 | - | 2 | 91 | 86.08% |
| CAT240621C00180000 | 2024-04-25 12:08PM EDT | 180.00 | 160.60 | 171.20 | 174.40 | 0.00 | - | 3 | 41 | 88.48% |
| CAT240621C00185000 | 2024-02-05 12:43PM EDT | 185.00 | 137.68 | 150.00 | 152.95 | 0.00 | - | 1 | 30 | 0.00% |
| CAT240621C00190000 | 2024-04-25 12:08PM EDT | 190.00 | 150.48 | 161.35 | 164.65 | 0.00 | - | 1 | 92 | 87.11% |
| CAT240621C00195000 | 2024-04-18 2:49PM EDT | 195.00 | 162.46 | 156.30 | 159.40 | 0.00 | - | 5 | 57 | 80.22% |
| CAT240621C00200000 | 2024-05-01 10:05AM EDT | 200.00 | 135.43 | 151.35 | 154.55 | 0.00 | - | 1 | 87 | 79.54% |
| CAT240621C00210000 | 2024-04-17 9:51AM EDT | 210.00 | 152.23 | 141.50 | 144.70 | 0.00 | - | 4 | 119 | 76.32% |
| CAT240621C00220000 | 2024-04-30 1:58PM EDT | 220.00 | 117.80 | 131.50 | 134.55 | 0.00 | - | 1 | 283 | 68.95% |
| CAT240621C00230000 | 2024-04-17 12:46PM EDT | 230.00 | 125.00 | 121.60 | 124.75 | 0.00 | - | 1 | 281 | 65.58% |
| CAT240621C00240000 | 2024-05-07 12:37PM EDT | 240.00 | 109.80 | 111.70 | 114.65 | 0.00 | - | 2 | 244 | 59.89% |
| CAT240621C00250000 | 2024-04-30 1:58PM EDT | 250.00 | 88.30 | 101.80 | 105.00 | 0.00 | - | 2 | 544 | 57.06% |
| CAT240621C00260000 | 2024-05-07 12:38PM EDT | 260.00 | 87.29 | 91.85 | 95.20 | -2.81 | -3.12% | 3 | 628 | 52.75% |
| CAT240621C00270000 | 2024-05-08 2:18PM EDT | 270.00 | 77.50 | 81.95 | 84.90 | 0.00 | - | 1 | 579 | 56.87% |
| CAT240621C00280000 | 2024-05-07 12:35PM EDT | 280.00 | 70.42 | 72.05 | 75.40 | 0.00 | - | 1 | 386 | 53.36% |
| CAT240621C00290000 | 2024-05-01 9:31AM EDT | 290.00 | 48.20 | 62.20 | 65.25 | 0.00 | - | 2 | 2,420 | 46.46% |
| CAT240621C00300000 | 2024-05-08 9:43AM EDT | 300.00 | 43.42 | 52.80 | 55.95 | 0.00 | - | 1 | 970 | 43.27% |
| CAT240621C00310000 | 2024-05-08 3:28PM EDT | 310.00 | 39.65 | 43.20 | 46.20 | 0.00 | - | 5 | 1,287 | 37.86% |
| CAT240621C00320000 | 2024-05-09 10:05AM EDT | 320.00 | 34.75 | 35.25 | 36.00 | +6.13 | +21.42% | 3 | 949 | 30.79% |
| CAT240621C00330000 | 2024-05-09 10:42AM EDT | 330.00 | 26.00 | 26.30 | 27.30 | +5.38 | +26.09% | 5 | 3,129 | 27.88% |
| CAT240621C00340000 | 2024-05-09 2:12PM EDT | 340.00 | 19.00 | 19.05 | 19.40 | +4.55 | +31.49% | 74 | 1,034 | 25.46% |
| CAT240621C00350000 | 2024-05-09 2:32PM EDT | 350.00 | 12.95 | 12.60 | 12.90 | +3.36 | +35.04% | 61 | 2,076 | 23.96% |
| CAT240621C00360000 | 2024-05-09 2:40PM EDT | 360.00 | 7.83 | 7.75 | 8.00 | +2.63 | +50.87% | 148 | 1,705 | 23.10% |
| CAT240621C00370000 | 2024-05-09 2:40PM EDT | 370.00 | 4.50 | 4.35 | 4.60 | +1.43 | +46.58% | 298 | 1,316 | 22.55% |
| CAT240621C00380000 | 2024-05-09 2:25PM EDT | 380.00 | 2.42 | 2.30 | 2.48 | +0.89 | +58.17% | 46 | 587 | 22.30% |
| CAT240621C00390000 | 2024-05-09 12:55PM EDT | 390.00 | 1.19 | 1.12 | 1.32 | +0.38 | +46.91% | 31 | 358 | 22.47% |
| CAT240621C00400000 | 2024-05-09 12:55PM EDT | 400.00 | 0.60 | 0.54 | 0.71 | +0.10 | +20.00% | 5 | 780 | 22.94% |
| CAT240621C00410000 | 2024-05-09 12:40PM EDT | 410.00 | 0.37 | 0.28 | 0.45 | +0.09 | +32.14% | 5 | 366 | 24.16% |
| CAT240621C00420000 | 2024-05-08 10:01AM EDT | 420.00 | 0.19 | 0.07 | 0.44 | 0.00 | - | 2 | 177 | 27.12% |
| CAT240621C00430000 | 2024-05-08 11:48AM EDT | 430.00 | 0.17 | 0.04 | 0.59 | 0.00 | - | 1 | 490 | 31.62% |
| CAT240621C00440000 | 2024-05-07 10:06AM EDT | 440.00 | 0.35 | 0.01 | 0.15 | 0.00 | - | 2 | 70 | 28.08% |
| CAT240621C00450000 | 2024-05-08 2:29PM EDT | 450.00 | 0.13 | 0.01 | 0.20 | 0.00 | - | 2 | 79 | 31.67% |
| CAT240621C00460000 | 2024-04-22 10:16AM EDT | 460.00 | 0.37 | 0.01 | 0.75 | 0.00 | - | 2 | 30 | 41.70% |
| CAT240621C00470000 | 2024-04-16 10:25AM EDT | 470.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 44.39% |
| CAT240621C00480000 | 2024-04-10 3:52PM EDT | 480.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 46.97% |
| CAT240621C00490000 | 2024-05-08 12:31PM EDT | 490.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 8 | 19 | 49.49% |
| CAT240621C00500000 | 2024-04-25 3:17PM EDT | 500.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 2 | 12 | 51.93% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240621P00105000 | 2024-05-08 3:15PM EDT | 105.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 97 | 112.50% |
| CAT240621P00110000 | 2024-05-07 10:47AM EDT | 110.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 237 | 147.07% |
| CAT240621P00115000 | 2024-02-14 2:26PM EDT | 115.00 | 0.04 | 0.00 | 2.07 | 0.00 | - | 1 | 71 | 164.11% |
| CAT240621P00120000 | 2024-01-17 12:56PM EDT | 120.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 2 | 127 | 121.09% |
| CAT240621P00125000 | 2024-01-25 4:07PM EDT | 125.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 2 | 114 | 119.73% |
| CAT240621P00130000 | 2024-03-26 10:11AM EDT | 130.00 | 0.02 | 0.01 | 1.16 | 0.00 | - | 5 | 141 | 134.91% |
| CAT240621P00135000 | 2024-03-04 11:39AM EDT | 135.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 53 | 111.33% |
| CAT240621P00140000 | 2024-02-20 3:03PM EDT | 140.00 | 0.10 | 0.00 | 1.31 | 0.00 | - | 1 | 105 | 127.64% |
| CAT240621P00145000 | 2024-04-19 3:33PM EDT | 145.00 | 0.14 | 0.01 | 0.11 | 0.00 | - | 1 | 242 | 92.19% |
| CAT240621P00150000 | 2024-04-01 11:08AM EDT | 150.00 | 0.10 | 0.01 | 0.11 | 0.00 | - | 1 | 349 | 89.06% |
| CAT240621P00155000 | 2024-03-13 2:33PM EDT | 155.00 | 0.03 | 0.01 | 0.35 | 0.00 | - | 1 | 254 | 96.48% |
| CAT240621P00160000 | 2024-04-22 9:30AM EDT | 160.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 1 | 108 | 86.52% |
| CAT240621P00165000 | 2024-03-12 9:36AM EDT | 165.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 82 | 83.79% |
| CAT240621P00170000 | 2024-04-12 12:38PM EDT | 170.00 | 0.09 | 0.01 | 0.20 | 0.00 | - | 1 | 111 | 81.25% |
| CAT240621P00175000 | 2024-03-11 2:19PM EDT | 175.00 | 0.08 | 0.01 | 0.30 | 0.00 | - | 2 | 436 | 81.74% |
| CAT240621P00180000 | 2024-05-08 11:45AM EDT | 180.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 4 | 1,235 | 73.05% |
| CAT240621P00185000 | 2024-04-03 10:02AM EDT | 185.00 | 0.05 | 0.02 | 1.30 | 0.00 | - | 1 | 120 | 92.14% |
| CAT240621P00190000 | 2024-04-04 11:52AM EDT | 190.00 | 0.08 | 0.02 | 0.06 | 0.00 | - | 70 | 508 | 63.09% |
| CAT240621P00195000 | 2024-04-17 10:35AM EDT | 195.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 10 | 919 | 66.99% |
| CAT240621P00200000 | 2024-05-06 10:30AM EDT | 200.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 1 | 912 | 60.55% |
| CAT240621P00210000 | 2024-04-26 10:43AM EDT | 210.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | 3 | 2,295 | 69.73% |
| CAT240621P00220000 | 2024-05-03 12:36PM EDT | 220.00 | 0.05 | 0.01 | 0.51 | 0.00 | - | 10 | 2,181 | 60.74% |
| CAT240621P00230000 | 2024-05-07 2:16PM EDT | 230.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 1 | 2,095 | 52.15% |
| CAT240621P00240000 | 2024-05-09 10:22AM EDT | 240.00 | 0.05 | 0.01 | 0.74 | -0.01 | -16.67% | 10 | 1,012 | 53.39% |
| CAT240621P00250000 | 2024-05-07 2:16PM EDT | 250.00 | 0.05 | 0.05 | 0.15 | -0.06 | -54.55% | 1 | 781 | 42.58% |
| CAT240621P00260000 | 2024-05-06 9:30AM EDT | 260.00 | 0.24 | 0.04 | 0.20 | 0.00 | - | 2 | 1,018 | 39.70% |
| CAT240621P00270000 | 2024-05-09 1:29PM EDT | 270.00 | 0.04 | 0.05 | 0.36 | -0.11 | -73.33% | 30 | 1,411 | 38.57% |
| CAT240621P00280000 | 2024-05-09 2:27PM EDT | 280.00 | 0.15 | 0.15 | 0.75 | -0.11 | -42.31% | 14 | 921 | 38.72% |
| CAT240621P00290000 | 2024-05-09 2:33PM EDT | 290.00 | 0.23 | 0.20 | 0.26 | -0.17 | -42.50% | 40 | 2,282 | 28.00% |
| CAT240621P00300000 | 2024-05-09 2:28PM EDT | 300.00 | 0.40 | 0.34 | 0.58 | -0.30 | -42.86% | 37 | 1,122 | 27.44% |
| CAT240621P00310000 | 2024-05-09 2:30PM EDT | 310.00 | 0.76 | 0.75 | 0.82 | -0.52 | -40.62% | 106 | 2,361 | 24.57% |
| CAT240621P00320000 | 2024-05-09 2:33PM EDT | 320.00 | 1.51 | 1.48 | 1.67 | -0.92 | -37.86% | 209 | 1,081 | 23.83% |
| CAT240621P00330000 | 2024-05-09 2:30PM EDT | 330.00 | 2.90 | 2.86 | 2.98 | -1.48 | -33.79% | 62 | 3,255 | 22.52% |
| CAT240621P00340000 | 2024-05-09 2:32PM EDT | 340.00 | 5.10 | 5.05 | 5.20 | -2.25 | -30.61% | 98 | 1,385 | 21.34% |
| CAT240621P00350000 | 2024-05-09 2:32PM EDT | 350.00 | 8.65 | 8.60 | 8.85 | -3.35 | -27.92% | 91 | 1,841 | 20.58% |
| CAT240621P00360000 | 2024-05-09 1:21PM EDT | 360.00 | 14.18 | 13.70 | 14.05 | -3.77 | -21.00% | 31 | 781 | 19.86% |
| CAT240621P00370000 | 2024-05-08 3:01PM EDT | 370.00 | 26.15 | 20.45 | 20.90 | 0.00 | - | 4 | 602 | 19.33% |
| CAT240621P00380000 | 2024-04-25 3:34PM EDT | 380.00 | 40.58 | 28.00 | 29.25 | 0.00 | - | 77 | 13 | 19.53% |
| CAT240621P00390000 | 2024-05-02 2:40PM EDT | 390.00 | 55.00 | 36.85 | 39.90 | 0.00 | - | 5 | 0 | 26.44% |
| CAT240621P00400000 | 2024-04-25 9:57AM EDT | 400.00 | 66.19 | 46.55 | 49.65 | 0.00 | - | 1 | 0 | 29.77% |
| CAT240621P00410000 | 2024-05-08 3:36PM EDT | 410.00 | 61.75 | 56.25 | 59.80 | -2.75 | -4.26% | 1 | 1 | 34.41% |
| CAT240621P00420000 | 2024-05-08 3:36PM EDT | 420.00 | 74.52 | 66.80 | 69.20 | 0.00 | - | 1 | 0 | 35.33% |
© 2024 Yahoo. Tutti i diritti riservati.