Italia markets close in 7 hours 49 minutes
FTSE MIB
34.181,87 +30,46 (+0,09%) 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
79,46 +0,47 (+0,60%) Bitcoin EUR
57.167,83 -822,57 (-1,42%)
Caterpillar Inc. (CAT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240816C00150000 | 2024-01-18 1:32PM EDT | 150.00 | 130.65 | 172.35 | 175.30 | 0.00 | - | 2 | 2 | 0.00% |
| CAT240816C00155000 | 2024-04-25 9:36AM EDT | 155.00 | 182.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240816C00180000 | 2024-01-26 1:27PM EDT | 180.00 | 124.27 | 145.00 | 148.50 | 0.00 | - | 2 | 5 | 0.00% |
| CAT240816C00190000 | 2024-01-08 10:44AM EDT | 190.00 | 100.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CAT240816C00195000 | 2024-01-05 1:39PM EDT | 195.00 | 97.70 | 122.60 | 125.80 | 0.00 | - | 2 | 1 | 0.00% |
| CAT240816C00200000 | 2024-04-19 3:17PM EDT | 200.00 | 156.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT240816C00210000 | 2024-04-09 10:01AM EDT | 210.00 | 165.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240816C00220000 | 2024-03-13 2:29PM EDT | 220.00 | 125.27 | 145.75 | 149.40 | 0.00 | - | 2 | 11 | 119.08% |
| CAT240816C00230000 | 2024-03-27 2:28PM EDT | 230.00 | 134.70 | 114.40 | 118.00 | 0.00 | - | 2 | 13 | 57.50% |
| CAT240816C00240000 | 2024-04-19 11:01AM EDT | 240.00 | 122.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240816C00250000 | 2024-04-03 9:39AM EDT | 250.00 | 123.01 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| CAT240816C00260000 | 2024-04-25 10:13AM EDT | 260.00 | 81.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240816C00270000 | 2024-04-25 10:06AM EDT | 270.00 | 71.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240816C00280000 | 2024-05-06 2:21PM EDT | 280.00 | 66.88 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CAT240816C00290000 | 2024-05-03 12:18PM EDT | 290.00 | 53.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAT240816C00300000 | 2024-04-26 10:17AM EDT | 300.00 | 52.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT240816C00310000 | 2024-04-25 10:26AM EDT | 310.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT240816C00320000 | 2024-05-07 1:58PM EDT | 320.00 | 37.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT240816C00330000 | 2024-05-08 1:00PM EDT | 330.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT240816C00340000 | 2024-05-08 1:21PM EDT | 340.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| CAT240816C00350000 | 2024-05-08 3:22PM EDT | 350.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| CAT240816C00360000 | 2024-05-08 1:00PM EDT | 360.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| CAT240816C00370000 | 2024-05-08 12:56PM EDT | 370.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CAT240816C00380000 | 2024-05-08 11:28AM EDT | 380.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CAT240816C00390000 | 2024-05-03 11:32AM EDT | 390.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CAT240816C00400000 | 2024-05-07 1:37PM EDT | 400.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAT240816C00410000 | 2024-05-08 11:14AM EDT | 410.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CAT240816C00420000 | 2024-05-02 10:53AM EDT | 420.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CAT240816C00430000 | 2024-05-07 1:43PM EDT | 430.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CAT240816C00440000 | 2024-05-02 10:30AM EDT | 440.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CAT240816C00450000 | 2024-05-06 11:08AM EDT | 450.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT240816C00460000 | 2024-05-06 11:04AM EDT | 460.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT240816C00470000 | 2024-04-25 12:03PM EDT | 470.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240816C00480000 | 2024-04-15 1:19PM EDT | 480.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CAT240816C00490000 | 2024-04-11 11:06AM EDT | 490.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240816C00500000 | 2024-04-05 10:40AM EDT | 500.00 | 1.28 | 0.00 | 2.15 | 0.00 | - | 4 | 12 | 44.12% |
| CAT240816C00520000 | 2024-04-01 10:23AM EDT | 520.00 | 0.39 | 0.00 | 1.02 | 0.00 | - | 2 | 20 | 41.47% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240816P00145000 | 2024-01-24 2:44PM EDT | 145.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 2 | 20 | 67.19% |
| CAT240816P00150000 | 2024-02-14 4:48PM EDT | 150.00 | 0.11 | 0.00 | 1.08 | 0.00 | - | 2 | 20 | 75.00% |
| CAT240816P00155000 | 2024-02-14 4:47PM EDT | 155.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 2 | 16 | 69.24% |
| CAT240816P00160000 | 2024-02-23 2:43PM EDT | 160.00 | 0.09 | 0.00 | 2.20 | 0.00 | - | 2 | 14 | 77.98% |
| CAT240816P00165000 | 2024-05-06 11:05AM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAT240816P00170000 | 2024-03-12 9:52AM EDT | 170.00 | 0.13 | 0.02 | 0.35 | 0.00 | - | 2 | 19 | 55.96% |
| CAT240816P00175000 | 2024-05-07 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAT240816P00180000 | 2024-03-28 10:46AM EDT | 180.00 | 0.10 | 0.00 | 0.58 | 0.00 | - | 2 | 20 | 54.83% |
| CAT240816P00185000 | 2024-04-25 1:11PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAT240816P00190000 | 2024-03-28 10:47AM EDT | 190.00 | 0.12 | 0.02 | 0.75 | 0.00 | - | 2 | 11 | 52.69% |
| CAT240816P00195000 | 2024-05-06 12:05PM EDT | 195.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT240816P00200000 | 2024-05-06 12:05PM EDT | 200.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT240816P00210000 | 2024-04-23 1:00PM EDT | 210.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| CAT240816P00220000 | 2024-05-08 11:55AM EDT | 220.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CAT240816P00230000 | 2024-05-03 3:18PM EDT | 230.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CAT240816P00240000 | 2024-04-25 11:42AM EDT | 240.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CAT240816P00250000 | 2024-05-02 11:33AM EDT | 250.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CAT240816P00260000 | 2024-04-30 3:22PM EDT | 260.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CAT240816P00270000 | 2024-05-08 11:32AM EDT | 270.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240816P00280000 | 2024-05-08 1:28PM EDT | 280.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CAT240816P00290000 | 2024-05-08 10:43AM EDT | 290.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CAT240816P00300000 | 2024-05-08 2:44PM EDT | 300.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| CAT240816P00310000 | 2024-05-08 1:05PM EDT | 310.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CAT240816P00320000 | 2024-05-08 1:41PM EDT | 320.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CAT240816P00330000 | 2024-05-08 1:05PM EDT | 330.00 | 10.39 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| CAT240816P00340000 | 2024-05-08 1:28PM EDT | 340.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| CAT240816P00350000 | 2024-05-08 3:59PM EDT | 350.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| CAT240816P00360000 | 2024-05-08 2:11PM EDT | 360.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240816P00370000 | 2024-05-07 1:13PM EDT | 370.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CAT240816P00380000 | 2024-05-01 3:39PM EDT | 380.00 | 49.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240816P00390000 | 2024-04-18 11:26AM EDT | 390.00 | 38.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT240816P00400000 | 2024-04-25 3:20PM EDT | 400.00 | 59.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAT240816P00410000 | 2024-04-17 11:29AM EDT | 410.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CAT240816P00420000 | 2024-02-27 10:32AM EDT | 420.00 | 93.07 | 56.35 | 58.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.