Italia markets close in 53 minutes
FTSE MIB
34.280,42 +129,01 (+0,38%) Dow Jones
39.235,63 +179,24 (+0,46%) Nasdaq
16.313,01 +10,26 (+0,06%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,49 +0,50 (+0,63%) Bitcoin EUR
56.956,06 -985,99 (-1,70%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:37AM EDT. Mercato aperto.
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT241115C00180000 | 2024-04-18 3:26PM EDT | 180.00 | 179.50 | 170.05 | 173.00 | 0.00 | - | - | 1 | 51.98% |
| CAT241115C00210000 | 2024-03-27 2:49PM EDT | 210.00 | 155.94 | 135.70 | 139.30 | 0.00 | - | 4 | 4 | 0.00% |
| CAT241115C00240000 | 2024-04-19 11:01AM EDT | 240.00 | 125.03 | 112.55 | 115.70 | 0.00 | - | 1 | 2 | 44.79% |
| CAT241115C00270000 | 2024-04-25 9:45AM EDT | 270.00 | 77.10 | 85.60 | 87.95 | 0.00 | - | 8 | 21 | 38.17% |
| CAT241115C00280000 | 2024-04-25 2:24PM EDT | 280.00 | 72.35 | 77.65 | 79.05 | 0.00 | - | 16 | 24 | 36.26% |
| CAT241115C00290000 | 2024-04-26 12:22PM EDT | 290.00 | 67.30 | 68.90 | 70.30 | 0.00 | - | 2 | 75 | 34.36% |
| CAT241115C00300000 | 2024-04-26 9:49AM EDT | 300.00 | 60.00 | 61.30 | 62.30 | 0.00 | - | 1 | 16 | 33.23% |
| CAT241115C00310000 | 2024-05-01 9:40AM EDT | 310.00 | 45.75 | 53.65 | 54.85 | 0.00 | - | 1 | 16 | 32.38% |
| CAT241115C00320000 | 2024-05-03 10:19AM EDT | 320.00 | 40.10 | 46.60 | 47.45 | 0.00 | - | 6 | 162 | 31.15% |
| CAT241115C00330000 | 2024-05-01 11:57AM EDT | 330.00 | 31.58 | 39.95 | 41.10 | 0.00 | - | 1 | 70 | 30.63% |
| CAT241115C00340000 | 2024-05-08 11:30AM EDT | 340.00 | 31.24 | 33.95 | 34.95 | 0.00 | - | 1 | 410 | 29.81% |
| CAT241115C00350000 | 2024-05-07 1:16PM EDT | 350.00 | 28.50 | 28.50 | 29.15 | 0.00 | - | 5 | 93 | 28.86% |
| CAT241115C00360000 | 2024-05-08 11:03AM EDT | 360.00 | 21.00 | 23.65 | 24.10 | 0.00 | - | 16 | 185 | 28.14% |
| CAT241115C00370000 | 2024-05-08 11:50AM EDT | 370.00 | 17.76 | 19.45 | 19.85 | 0.00 | - | 1 | 595 | 27.68% |
| CAT241115C00380000 | 2024-05-07 3:28PM EDT | 380.00 | 15.24 | 15.85 | 16.15 | 0.00 | - | 22 | 640 | 27.26% |
| CAT241115C00390000 | 2024-05-03 12:47PM EDT | 390.00 | 10.36 | 12.75 | 13.30 | 0.00 | - | 1 | 556 | 27.21% |
| CAT241115C00400000 | 2024-05-07 9:51AM EDT | 400.00 | 9.50 | 9.65 | 10.90 | 0.00 | - | 1 | 326 | 27.20% |
| CAT241115C00410000 | 2024-05-06 3:23PM EDT | 410.00 | 7.05 | 8.00 | 8.35 | 0.00 | - | 1 | 57 | 26.51% |
| CAT241115C00420000 | 2024-05-06 10:52AM EDT | 420.00 | 5.35 | 6.30 | 6.55 | 0.00 | - | 8 | 1,010 | 26.26% |
| CAT241115C00430000 | 2024-05-06 12:48PM EDT | 430.00 | 4.18 | 4.90 | 6.20 | 0.00 | - | 42 | 70 | 27.78% |
| CAT241115C00440000 | 2024-05-07 11:49AM EDT | 440.00 | 3.95 | 3.75 | 3.95 | 0.00 | - | 2 | 274 | 25.90% |
| CAT241115C00450000 | 2024-05-07 9:30AM EDT | 450.00 | 2.70 | 2.87 | 3.05 | 0.00 | - | 1 | 29 | 25.79% |
| CAT241115C00460000 | 2024-04-30 2:51PM EDT | 460.00 | 1.90 | 2.16 | 3.80 | 0.00 | - | 1 | 360 | 28.99% |
| CAT241115C00470000 | 2024-04-23 11:19AM EDT | 470.00 | 5.40 | 1.61 | 1.80 | 0.00 | - | 1 | 16 | 25.66% |
| CAT241115C00480000 | 2024-04-23 2:19PM EDT | 480.00 | 4.35 | 1.19 | 1.53 | 0.00 | - | 7 | 169 | 26.16% |
| CAT241115C00490000 | 2024-04-29 2:00PM EDT | 490.00 | 1.71 | 0.49 | 1.15 | 0.00 | - | 10 | 54 | 26.03% |
| CAT241115C00500000 | 2024-04-19 9:56AM EDT | 500.00 | 3.05 | 0.27 | 0.95 | 0.00 | - | 2 | 4 | 26.35% |
| CAT241115C00520000 | 2024-04-25 12:03PM EDT | 520.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 27.56% |
| CAT241115C00540000 | 2024-04-11 2:45PM EDT | 540.00 | 1.79 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 29.68% |
| CAT241115C00560000 | 2024-04-17 12:05PM EDT | 560.00 | 0.80 | 0.00 | 0.65 | 0.00 | - | 3 | 6 | 31.01% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT241115P00200000 | 2024-04-12 10:15AM EDT | 200.00 | 0.75 | 0.00 | 1.39 | 0.00 | - | 10 | 11 | 44.43% |
| CAT241115P00210000 | 2024-04-16 9:39AM EDT | 210.00 | 1.05 | 0.16 | 0.83 | 0.00 | - | 1 | 5 | 37.42% |
| CAT241115P00220000 | 2024-04-12 2:04PM EDT | 220.00 | 1.18 | 0.38 | 1.05 | 0.00 | - | 1 | 3 | 35.89% |
| CAT241115P00230000 | 2024-05-01 10:41AM EDT | 230.00 | 1.76 | 0.69 | 1.35 | 0.00 | - | 2 | 23 | 34.55% |
| CAT241115P00240000 | 2024-04-30 12:24PM EDT | 240.00 | 2.19 | 1.09 | 1.75 | 0.00 | - | 3 | 17 | 33.33% |
| CAT241115P00250000 | 2024-05-07 10:40AM EDT | 250.00 | 1.94 | 0.92 | 2.98 | 0.00 | - | 5 | 54 | 34.42% |
| CAT241115P00260000 | 2024-05-07 11:38AM EDT | 260.00 | 2.60 | 2.36 | 2.51 | 0.00 | - | 6 | 61 | 29.89% |
| CAT241115P00270000 | 2024-05-08 10:17AM EDT | 270.00 | 3.80 | 3.25 | 3.40 | 0.00 | - | 1 | 115 | 29.17% |
| CAT241115P00280000 | 2024-05-07 12:11PM EDT | 280.00 | 4.56 | 4.35 | 4.60 | 0.00 | - | 10 | 90 | 28.58% |
| CAT241115P00290000 | 2024-05-06 2:14PM EDT | 290.00 | 7.10 | 5.35 | 5.90 | 0.00 | - | 2 | 312 | 27.63% |
| CAT241115P00300000 | 2024-05-08 9:30AM EDT | 300.00 | 9.20 | 7.45 | 7.70 | 0.00 | - | 2 | 130 | 26.98% |
| CAT241115P00310000 | 2024-05-09 10:14AM EDT | 310.00 | 9.85 | 9.65 | 9.90 | -1.15 | -10.45% | 4 | 111 | 26.32% |
| CAT241115P00320000 | 2024-05-08 9:31AM EDT | 320.00 | 14.50 | 11.90 | 12.55 | 0.00 | - | 40 | 252 | 25.64% |
| CAT241115P00330000 | 2024-05-09 10:14AM EDT | 330.00 | 15.70 | 15.30 | 15.70 | -2.85 | -15.36% | 5 | 109 | 24.95% |
| CAT241115P00340000 | 2024-05-08 10:20AM EDT | 340.00 | 21.40 | 19.00 | 19.45 | 0.00 | - | 2 | 115 | 24.30% |
| CAT241115P00350000 | 2024-05-08 2:26PM EDT | 350.00 | 25.15 | 23.40 | 24.35 | 0.00 | - | 17 | 86 | 24.18% |
| CAT241115P00360000 | 2024-05-09 10:08AM EDT | 360.00 | 28.70 | 27.90 | 28.85 | -6.60 | -18.70% | 1 | 56 | 23.03% |
| CAT241115P00370000 | 2024-05-07 10:30AM EDT | 370.00 | 35.44 | 34.05 | 35.30 | 0.00 | - | 1 | 81 | 23.18% |
| CAT241115P00380000 | 2024-04-30 3:06PM EDT | 380.00 | 51.64 | 40.40 | 41.05 | 0.00 | - | 2 | 33 | 21.95% |
| CAT241115P00390000 | 2024-04-30 10:55AM EDT | 390.00 | 55.00 | 47.25 | 48.20 | 0.00 | - | 1 | 127 | 21.52% |
| CAT241115P00410000 | 2024-04-25 11:42AM EDT | 410.00 | 73.68 | 62.80 | 63.90 | 0.00 | - | 2 | 7 | 20.30% |
| CAT241115P00420000 | 2024-04-05 1:07PM EDT | 420.00 | 53.15 | 81.30 | 85.45 | 0.00 | - | 1 | 0 | 37.53% |
| CAT241115P00430000 | 2024-03-18 12:33PM EDT | 430.00 | 81.13 | 75.25 | 77.60 | 0.00 | - | 1 | 1 | 0.00% |
| CAT241115P00470000 | 2024-04-03 2:58PM EDT | 470.00 | 98.19 | 131.60 | 135.25 | 0.00 | - | 1 | 0 | 47.95% |
© 2024 Yahoo. Tutti i diritti riservati.