Italia markets open in 1 hour 54 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.276,68 +74,31 (+0,19%) EUR/USD
1,0748 -0,0003 (-0,03%) Bitcoin EUR
57.247,15 -850,66 (-1,46%) CMC Crypto 200
1.311,38 +16,70 (+1,29%)
Caterpillar Inc. (CAT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240920C00140000 | 2024-02-08 12:59PM EDT | 140.00 | 184.01 | 198.95 | 202.45 | 0.00 | - | - | 6 | 0.00% |
| CAT240920C00180000 | 2024-04-18 3:26PM EDT | 180.00 | 178.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240920C00190000 | 2024-04-16 2:45PM EDT | 190.00 | 171.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAT240920C00195000 | 2023-11-02 9:59AM EDT | 195.00 | 54.50 | 69.70 | 71.75 | 0.00 | - | - | 1 | 0.00% |
| CAT240920C00200000 | 2024-04-10 3:09PM EDT | 200.00 | 171.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT240920C00210000 | 2024-04-17 12:42PM EDT | 210.00 | 147.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240920C00220000 | 2024-04-17 12:30PM EDT | 220.00 | 137.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CAT240920C00230000 | 2024-04-16 3:25PM EDT | 230.00 | 134.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240920C00240000 | 2024-04-30 10:44AM EDT | 240.00 | 105.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240920C00250000 | 2024-04-16 3:33PM EDT | 250.00 | 115.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT240920C00260000 | 2024-04-22 10:12AM EDT | 260.00 | 103.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240920C00270000 | 2024-04-30 10:53AM EDT | 270.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240920C00280000 | 2024-05-03 9:51AM EDT | 280.00 | 67.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT240920C00290000 | 2024-04-30 2:40PM EDT | 290.00 | 56.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240920C00300000 | 2024-05-06 12:05PM EDT | 300.00 | 51.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT240920C00310000 | 2024-05-07 11:08AM EDT | 310.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CAT240920C00320000 | 2024-05-07 9:30AM EDT | 320.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAT240920C00330000 | 2024-05-08 3:16PM EDT | 330.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT240920C00340000 | 2024-05-08 1:44PM EDT | 340.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CAT240920C00350000 | 2024-05-08 3:46PM EDT | 350.00 | 20.92 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.78% |
| CAT240920C00360000 | 2024-05-08 3:44PM EDT | 360.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CAT240920C00370000 | 2024-05-08 3:44PM EDT | 370.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CAT240920C00380000 | 2024-05-08 3:46PM EDT | 380.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CAT240920C00390000 | 2024-05-07 9:43AM EDT | 390.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CAT240920C00400000 | 2024-05-08 3:33PM EDT | 400.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CAT240920C00410000 | 2024-05-08 12:00PM EDT | 410.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CAT240920C00420000 | 2024-05-03 9:52AM EDT | 420.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CAT240920C00430000 | 2024-05-03 10:59AM EDT | 430.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAT240920C00440000 | 2024-05-06 11:39AM EDT | 440.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAT240920C00450000 | 2024-05-02 1:28PM EDT | 450.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAT240920C00460000 | 2024-05-07 10:17AM EDT | 460.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240920C00470000 | 2024-05-08 12:35PM EDT | 470.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240920C00480000 | 2024-05-08 2:15PM EDT | 480.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CAT240920C00490000 | 2024-05-03 3:10PM EDT | 490.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CAT240920C00500000 | 2024-05-07 2:10PM EDT | 500.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240920C00520000 | 2024-04-15 2:59PM EDT | 520.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240920C00540000 | 2024-05-01 10:02AM EDT | 540.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240920P00120000 | 2024-03-01 1:48PM EDT | 120.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 2 | 39 | 68.46% |
| CAT240920P00125000 | 2024-04-24 3:08PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CAT240920P00130000 | 2024-02-05 1:19PM EDT | 130.00 | 0.09 | 0.00 | 0.33 | 0.00 | - | 20 | 32 | 64.16% |
| CAT240920P00135000 | 2024-05-07 2:18PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAT240920P00140000 | 2024-05-07 2:18PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAT240920P00145000 | 2024-02-26 2:52PM EDT | 145.00 | 0.13 | 0.01 | 0.33 | 0.00 | - | 2 | 80 | 57.62% |
| CAT240920P00150000 | 2024-04-05 11:58AM EDT | 150.00 | 0.36 | 0.00 | 1.96 | 0.00 | - | 1 | 44 | 70.80% |
| CAT240920P00155000 | 2024-02-27 12:39PM EDT | 155.00 | 0.17 | 0.00 | 0.34 | 0.00 | - | 2 | 33 | 53.42% |
| CAT240920P00160000 | 2024-02-27 12:41PM EDT | 160.00 | 0.19 | 0.00 | 0.35 | 0.00 | - | 2 | 39 | 51.66% |
| CAT240920P00165000 | 2024-04-25 9:44AM EDT | 165.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT240920P00170000 | 2024-05-07 9:30AM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAT240920P00175000 | 2024-02-27 12:45PM EDT | 175.00 | 0.32 | 0.01 | 0.42 | 0.00 | - | 2 | 86 | 51.61% |
| CAT240920P00180000 | 2024-05-06 10:09AM EDT | 180.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CAT240920P00185000 | 2024-05-06 10:10AM EDT | 185.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| CAT240920P00190000 | 2024-04-25 3:20PM EDT | 190.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT240920P00195000 | 2024-04-24 1:40PM EDT | 195.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CAT240920P00200000 | 2024-05-08 11:56AM EDT | 200.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240920P00210000 | 2024-04-01 10:01AM EDT | 210.00 | 0.46 | 0.17 | 1.62 | 0.00 | - | 3 | 1,782 | 49.15% |
| CAT240920P00220000 | 2024-04-24 11:05AM EDT | 220.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240920P00230000 | 2024-05-07 9:40AM EDT | 230.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CAT240920P00240000 | 2024-05-08 2:37PM EDT | 240.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CAT240920P00250000 | 2024-05-07 10:45AM EDT | 250.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT240920P00260000 | 2024-05-07 9:54AM EDT | 260.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240920P00270000 | 2024-05-07 12:45PM EDT | 270.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CAT240920P00280000 | 2024-05-03 12:10PM EDT | 280.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAT240920P00290000 | 2024-05-08 3:52PM EDT | 290.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CAT240920P00300000 | 2024-05-08 3:48PM EDT | 300.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| CAT240920P00310000 | 2024-05-07 9:53AM EDT | 310.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CAT240920P00320000 | 2024-05-08 3:49PM EDT | 320.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| CAT240920P00330000 | 2024-05-08 3:48PM EDT | 330.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| CAT240920P00340000 | 2024-05-08 3:12PM EDT | 340.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.39% |
| CAT240920P00350000 | 2024-05-08 3:45PM EDT | 350.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CAT240920P00360000 | 2024-05-06 11:43AM EDT | 360.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.00% |
| CAT240920P00370000 | 2024-05-01 10:40AM EDT | 370.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240920P00380000 | 2024-05-06 12:49PM EDT | 380.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240920P00390000 | 2024-04-24 9:30AM EDT | 390.00 | 38.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240920P00400000 | 2024-04-23 12:52PM EDT | 400.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240920P00410000 | 2024-04-03 9:36AM EDT | 410.00 | 49.75 | 69.55 | 74.30 | 0.00 | - | 1 | 0 | 34.26% |
| CAT240920P00420000 | 2024-03-25 12:22PM EDT | 420.00 | 66.83 | 58.05 | 61.60 | 0.00 | - | 2 | 4 | 0.00% |
| CAT240920P00470000 | 2024-05-08 3:36PM EDT | 470.00 | 124.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240920P00480000 | 2024-05-08 3:36PM EDT | 480.00 | 134.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.