Italia markets closed
Dow Jones
39.379,18 +322,79 (+0,83%) Nasdaq
16.342,04 +39,29 (+0,24%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0784 +0,0032 (+0,30%) Bitcoin EUR
57.743,97 +77,98 (+0,14%) CMC Crypto 200
1.342,32 +42,23 (+3,25%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:23PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250117C00085000 | 2024-04-18 3:32PM EDT | 85.00 | 273.00 | 266.40 | 269.30 | 0.00 | - | 2 | 1 | 79.05% |
| CAT250117C00090000 | 2024-04-18 3:46PM EDT | 90.00 | 268.00 | 261.55 | 264.45 | 0.00 | - | 1 | 1 | 78.47% |
| CAT250117C00095000 | 2024-02-06 4:31PM EDT | 95.00 | 227.37 | 243.70 | 248.00 | 0.00 | - | 1 | 2 | 0.00% |
| CAT250117C00100000 | 2024-04-19 11:23AM EDT | 100.00 | 258.33 | 251.65 | 255.00 | 0.00 | - | 1 | 3 | 76.83% |
| CAT250117C00105000 | 2024-02-13 2:15PM EDT | 105.00 | 209.13 | 235.00 | 239.00 | 0.00 | - | 2 | 18 | 0.00% |
| CAT250117C00110000 | 2024-03-18 1:46PM EDT | 110.00 | 242.18 | 246.70 | 251.00 | 0.00 | - | 1 | 45 | 103.76% |
| CAT250117C00115000 | 2023-09-05 3:42PM EDT | 115.00 | 169.63 | 147.10 | 149.65 | 0.00 | - | 1 | 16 | 0.00% |
| CAT250117C00120000 | 2024-04-04 1:04PM EDT | 120.00 | 260.68 | 216.00 | 220.40 | 0.00 | - | 1 | 4 | 0.00% |
| CAT250117C00125000 | 2024-04-04 1:04PM EDT | 125.00 | 255.65 | 211.50 | 215.25 | 0.00 | - | 1 | 18 | 0.00% |
| CAT250117C00130000 | 2024-02-06 12:27PM EDT | 130.00 | 192.20 | 210.00 | 213.95 | 0.00 | - | 1 | 15 | 0.00% |
| CAT250117C00135000 | 2024-04-25 9:31AM EDT | 135.00 | 203.54 | 217.50 | 220.85 | 0.00 | - | 2 | 5 | 66.00% |
| CAT250117C00140000 | 2024-01-16 2:19PM EDT | 140.00 | 150.60 | 183.50 | 187.55 | 0.00 | - | 1 | 0 | 0.00% |
| CAT250117C00145000 | 2024-04-17 9:51AM EDT | 145.00 | 217.80 | 207.90 | 211.20 | 0.00 | - | 2 | 14 | 63.71% |
| CAT250117C00150000 | 2024-03-08 3:28PM EDT | 150.00 | 193.70 | 229.60 | 233.45 | 0.00 | - | 1 | 88 | 132.36% |
| CAT250117C00155000 | 2024-04-18 1:17PM EDT | 155.00 | 204.12 | 198.35 | 201.80 | 0.00 | - | 76 | 18 | 62.00% |
| CAT250117C00160000 | 2023-11-17 10:35AM EDT | 160.00 | 99.45 | 129.00 | 132.30 | 0.00 | - | 3 | 45 | 0.00% |
| CAT250117C00165000 | 2024-01-18 4:58PM EDT | 165.00 | 121.00 | 159.50 | 163.05 | 0.00 | - | 1 | 14 | 0.00% |
| CAT250117C00170000 | 2024-02-13 10:31AM EDT | 170.00 | 150.77 | 173.60 | 177.35 | 0.00 | - | 1 | 29 | 0.00% |
| CAT250117C00175000 | 2024-04-15 9:45AM EDT | 175.00 | 200.80 | 179.85 | 182.40 | 0.00 | - | 1 | 46 | 57.92% |
| CAT250117C00180000 | 2024-02-01 11:53AM EDT | 180.00 | 129.77 | 160.15 | 163.60 | 0.00 | - | 2 | 179 | 0.00% |
| CAT250117C00185000 | 2024-04-25 3:44PM EDT | 185.00 | 160.67 | 169.65 | 172.90 | 0.00 | - | 2 | 127 | 54.48% |
| CAT250117C00190000 | 2024-04-19 2:36PM EDT | 190.00 | 169.00 | 165.00 | 168.40 | 0.00 | - | 3 | 122 | 53.91% |
| CAT250117C00195000 | 2024-04-16 11:01AM EDT | 195.00 | 168.42 | 160.15 | 163.40 | 0.00 | - | 3 | 142 | 52.23% |
| CAT250117C00200000 | 2024-04-19 11:04AM EDT | 200.00 | 162.94 | 155.50 | 158.70 | 0.00 | - | 1 | 217 | 51.29% |
| CAT250117C00210000 | 2024-04-12 1:41PM EDT | 210.00 | 159.87 | 146.05 | 149.50 | 0.00 | - | 1 | 554 | 53.42% |
| CAT250117C00220000 | 2024-04-12 11:07AM EDT | 220.00 | 152.66 | 136.75 | 140.00 | 0.00 | - | 5 | 320 | 50.67% |
| CAT250117C00230000 | 2024-05-01 3:58PM EDT | 230.00 | 109.46 | 127.40 | 130.30 | 0.00 | - | 1 | 130 | 47.56% |
| CAT250117C00240000 | 2024-05-09 3:00PM EDT | 240.00 | 119.88 | 118.90 | 121.10 | +13.26 | +12.44% | 1 | 285 | 45.40% |
| CAT250117C00250000 | 2024-05-02 9:36AM EDT | 250.00 | 106.15 | 109.45 | 111.50 | +11.95 | +12.69% | 1 | 1,179 | 42.51% |
| CAT250117C00260000 | 2024-05-06 9:35AM EDT | 260.00 | 92.80 | 100.60 | 103.00 | 0.00 | - | 1 | 625 | 41.31% |
| CAT250117C00270000 | 2024-05-08 9:36AM EDT | 270.00 | 83.60 | 92.30 | 94.35 | 0.00 | - | 1 | 946 | 39.67% |
| CAT250117C00280000 | 2024-05-06 2:21PM EDT | 280.00 | 76.05 | 84.80 | 85.75 | 0.00 | - | 23 | 1,876 | 37.92% |
| CAT250117C00290000 | 2024-05-06 2:10PM EDT | 290.00 | 68.30 | 76.50 | 77.70 | 0.00 | - | 2 | 921 | 36.66% |
| CAT250117C00300000 | 2024-05-08 9:36AM EDT | 300.00 | 68.50 | 69.10 | 69.90 | +8.27 | +13.73% | 1 | 1,459 | 35.42% |
| CAT250117C00310000 | 2024-05-08 9:30AM EDT | 310.00 | 57.45 | 61.25 | 62.40 | +5.20 | +9.95% | 1 | 1,119 | 34.24% |
| CAT250117C00320000 | 2024-05-07 10:04AM EDT | 320.00 | 50.11 | 54.45 | 55.55 | 0.00 | - | 1 | 866 | 33.40% |
| CAT250117C00330000 | 2024-05-07 3:17PM EDT | 330.00 | 43.78 | 47.90 | 48.75 | 0.00 | - | 1 | 589 | 32.30% |
| CAT250117C00340000 | 2024-05-09 2:35PM EDT | 340.00 | 41.65 | 41.75 | 42.40 | +2.30 | +5.84% | 3 | 667 | 31.29% |
| CAT250117C00350000 | 2024-05-09 10:02AM EDT | 350.00 | 33.61 | 36.05 | 36.85 | +1.21 | +3.73% | 1 | 1,579 | 30.64% |
| CAT250117C00360000 | 2024-05-09 2:55PM EDT | 360.00 | 31.10 | 31.00 | 31.40 | +4.43 | +16.61% | 17 | 466 | 29.72% |
| CAT250117C00370000 | 2024-05-07 12:15PM EDT | 370.00 | 25.80 | 26.35 | 26.75 | +1.10 | +4.45% | 5 | 513 | 29.12% |
| CAT250117C00380000 | 2024-05-09 3:00PM EDT | 380.00 | 22.35 | 22.15 | 22.65 | +3.70 | +19.84% | 6 | 337 | 28.62% |
| CAT250117C00390000 | 2024-05-09 10:14AM EDT | 390.00 | 18.40 | 18.60 | 19.20 | +2.85 | +18.33% | 3 | 983 | 28.32% |
| CAT250117C00400000 | 2024-05-08 10:56AM EDT | 400.00 | 14.15 | 15.40 | 15.80 | +1.38 | +10.81% | 2 | 708 | 27.70% |
| CAT250117C00410000 | 2024-04-30 11:22AM EDT | 410.00 | 10.55 | 12.65 | 13.10 | 0.00 | - | 4 | 254 | 27.36% |
| CAT250117C00420000 | 2024-05-09 2:49PM EDT | 420.00 | 10.40 | 10.45 | 10.85 | +2.19 | +26.67% | 2 | 255 | 27.13% |
| CAT250117C00430000 | 2024-05-09 11:39AM EDT | 430.00 | 8.35 | 8.55 | 8.90 | +2.05 | +32.54% | 3 | 406 | 26.88% |
| CAT250117C00440000 | 2024-05-01 11:04AM EDT | 440.00 | 4.75 | 6.85 | 7.15 | 0.00 | - | 1 | 149 | 26.51% |
| CAT250117C00450000 | 2024-04-30 2:10PM EDT | 450.00 | 4.50 | 5.60 | 5.80 | 0.00 | - | 20 | 190 | 26.33% |
| CAT250117C00460000 | 2024-05-06 2:38PM EDT | 460.00 | 3.60 | 4.45 | 4.70 | 0.00 | - | 200 | 253 | 26.19% |
| CAT250117C00470000 | 2024-05-03 1:11PM EDT | 470.00 | 2.72 | 3.55 | 3.80 | 0.00 | - | 1 | 23 | 26.08% |
| CAT250117C00480000 | 2024-05-09 11:21AM EDT | 480.00 | 2.81 | 2.84 | 3.05 | +0.16 | +6.04% | 1 | 26 | 25.96% |
| CAT250117C00490000 | 2024-05-07 1:17PM EDT | 490.00 | 2.10 | 2.23 | 2.43 | 0.00 | - | 1 | 388 | 25.83% |
| CAT250117C00500000 | 2024-05-09 11:21AM EDT | 500.00 | 1.77 | 1.75 | 1.95 | +0.09 | +5.36% | 1 | 86 | 25.78% |
| CAT250117C00520000 | 2024-05-01 11:36AM EDT | 520.00 | 1.39 | 0.59 | 2.38 | 0.00 | - | 7 | 46 | 29.11% |
| CAT250117C00540000 | 2024-05-03 3:17PM EDT | 540.00 | 0.55 | 0.25 | 0.85 | 0.00 | - | 2 | 66 | 25.92% |
| CAT250117C00560000 | 2024-05-06 1:08PM EDT | 560.00 | 0.40 | 0.14 | 0.75 | 0.00 | - | 1 | 31 | 27.16% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250117P00085000 | 2024-05-03 3:13PM EDT | 85.00 | 0.16 | 0.02 | 0.19 | 0.00 | - | 2 | 1,337 | 63.87% |
| CAT250117P00090000 | 2024-05-07 9:30AM EDT | 90.00 | 0.05 | 0.06 | 0.33 | 0.00 | - | 7 | 124 | 65.67% |
| CAT250117P00095000 | 2024-05-03 3:15PM EDT | 95.00 | 0.12 | 0.01 | 0.34 | 0.00 | - | 2 | 55 | 62.40% |
| CAT250117P00100000 | 2024-04-15 11:41AM EDT | 100.00 | 0.15 | 0.01 | 0.20 | 0.00 | - | 10 | 74 | 56.74% |
| CAT250117P00105000 | 2024-04-26 11:32AM EDT | 105.00 | 0.10 | 0.01 | 0.37 | 0.00 | - | 8 | 324 | 58.30% |
| CAT250117P00110000 | 2024-04-18 10:13AM EDT | 110.00 | 0.19 | 0.01 | 0.38 | 0.00 | - | 1 | 129 | 56.35% |
| CAT250117P00115000 | 2024-03-15 10:24AM EDT | 115.00 | 0.23 | 0.12 | 0.53 | 0.00 | - | 2 | 29 | 57.79% |
| CAT250117P00120000 | 2024-04-04 11:51AM EDT | 120.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | 40 | 119 | 61.62% |
| CAT250117P00125000 | 2024-05-08 11:58AM EDT | 125.00 | 0.24 | 0.01 | 0.51 | 0.00 | - | 12 | 136 | 52.20% |
| CAT250117P00130000 | 2024-04-30 3:37PM EDT | 130.00 | 0.20 | 0.02 | 0.56 | 0.00 | - | 1 | 18 | 51.03% |
| CAT250117P00135000 | 2024-02-15 1:57PM EDT | 135.00 | 0.44 | 0.16 | 1.63 | 0.00 | - | 2 | 53 | 57.76% |
| CAT250117P00140000 | 2024-05-08 11:58AM EDT | 140.00 | 0.30 | 0.10 | 0.68 | 0.00 | - | 1 | 306 | 53.42% |
| CAT250117P00145000 | 2024-04-16 1:33PM EDT | 145.00 | 0.64 | 0.11 | 0.75 | 0.00 | - | 1 | 500 | 52.32% |
| CAT250117P00150000 | 2024-04-30 3:19PM EDT | 150.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 4 | 179 | 50.48% |
| CAT250117P00155000 | 2024-02-22 4:41PM EDT | 155.00 | 0.85 | 0.28 | 1.73 | 0.00 | - | 1 | 132 | 51.05% |
| CAT250117P00160000 | 2024-04-22 2:14PM EDT | 160.00 | 0.65 | 0.04 | 0.55 | 0.00 | - | 2 | 594 | 44.82% |
| CAT250117P00165000 | 2024-02-06 11:48AM EDT | 165.00 | 1.15 | 0.39 | 1.45 | 0.00 | - | 1 | 30 | 50.66% |
| CAT250117P00170000 | 2024-05-09 2:57PM EDT | 170.00 | 0.28 | 0.25 | 0.64 | -0.17 | -37.78% | 20 | 519 | 42.63% |
| CAT250117P00175000 | 2024-05-09 2:57PM EDT | 175.00 | 0.46 | 0.08 | 0.83 | -0.24 | -34.29% | 22 | 563 | 42.82% |
| CAT250117P00180000 | 2024-04-29 1:44PM EDT | 180.00 | 0.65 | 0.21 | 0.75 | 0.00 | - | 6 | 629 | 40.60% |
| CAT250117P00185000 | 2024-04-29 12:11PM EDT | 185.00 | 0.85 | 0.10 | 0.85 | 0.00 | - | 2 | 127 | 39.92% |
| CAT250117P00190000 | 2024-05-09 10:54AM EDT | 190.00 | 0.55 | 0.64 | 0.88 | -0.30 | -35.29% | 1 | 565 | 38.66% |
| CAT250117P00195000 | 2024-05-08 12:38PM EDT | 195.00 | 0.75 | 0.55 | 1.14 | 0.00 | - | 1 | 451 | 38.93% |
| CAT250117P00200000 | 2024-05-09 10:49AM EDT | 200.00 | 0.85 | 0.65 | 1.05 | -0.08 | -8.60% | 4 | 1,483 | 36.91% |
| CAT250117P00210000 | 2024-05-07 2:24PM EDT | 210.00 | 1.15 | 0.87 | 1.51 | 0.00 | - | 13 | 979 | 36.52% |
| CAT250117P00220000 | 2024-05-09 12:14PM EDT | 220.00 | 1.35 | 1.13 | 1.45 | -0.12 | -8.16% | 6 | 883 | 33.42% |
| CAT250117P00230000 | 2024-05-09 12:24PM EDT | 230.00 | 1.71 | 1.56 | 1.86 | -0.39 | -18.57% | 8 | 1,057 | 32.35% |
| CAT250117P00240000 | 2024-05-09 12:24PM EDT | 240.00 | 2.25 | 1.87 | 2.41 | -0.14 | -5.86% | 12 | 1,264 | 31.43% |
| CAT250117P00250000 | 2024-05-07 12:46PM EDT | 250.00 | 3.00 | 2.67 | 2.89 | 0.00 | - | 1 | 1,015 | 30.00% |
| CAT250117P00260000 | 2024-05-07 12:23PM EDT | 260.00 | 3.90 | 3.45 | 3.70 | 0.00 | - | 5 | 1,515 | 29.12% |
| CAT250117P00270000 | 2024-05-09 3:04PM EDT | 270.00 | 4.60 | 4.45 | 4.70 | -1.20 | -20.69% | 15 | 1,292 | 28.27% |
| CAT250117P00280000 | 2024-05-06 12:15PM EDT | 280.00 | 7.25 | 5.70 | 6.00 | 0.00 | - | 3 | 1,195 | 27.55% |
| CAT250117P00290000 | 2024-05-09 2:19PM EDT | 290.00 | 7.50 | 7.25 | 7.65 | -1.32 | -14.97% | 3 | 1,127 | 26.94% |
| CAT250117P00300000 | 2024-05-09 3:04PM EDT | 300.00 | 9.32 | 9.15 | 9.60 | -1.43 | -13.30% | 29 | 568 | 26.28% |
| CAT250117P00310000 | 2024-05-09 11:24AM EDT | 310.00 | 11.90 | 11.40 | 11.90 | -1.65 | -12.18% | 12 | 188 | 25.60% |
| CAT250117P00320000 | 2024-05-09 12:23PM EDT | 320.00 | 14.60 | 14.25 | 14.55 | -1.35 | -8.46% | 12 | 729 | 24.87% |
| CAT250117P00330000 | 2024-05-09 9:59AM EDT | 330.00 | 18.00 | 17.15 | 17.60 | -2.17 | -10.76% | 10 | 1,695 | 24.10% |
| CAT250117P00340000 | 2024-05-09 3:00PM EDT | 340.00 | 21.15 | 20.70 | 21.20 | -1.70 | -7.44% | 25 | 376 | 23.38% |
| CAT250117P00350000 | 2024-05-09 9:35AM EDT | 350.00 | 27.50 | 24.85 | 25.35 | -7.40 | -21.20% | 1 | 322 | 22.68% |
| CAT250117P00360000 | 2024-05-08 11:02AM EDT | 360.00 | 33.80 | 29.45 | 30.15 | 0.00 | - | 1 | 140 | 22.06% |
| CAT250117P00370000 | 2024-04-26 3:43PM EDT | 370.00 | 41.45 | 34.80 | 35.40 | 0.00 | - | 10 | 128 | 21.30% |
| CAT250117P00380000 | 2024-05-03 3:33PM EDT | 380.00 | 51.42 | 40.60 | 41.30 | 0.00 | - | 1 | 48 | 20.58% |
| CAT250117P00390000 | 2024-04-24 2:41PM EDT | 390.00 | 45.05 | 47.00 | 47.85 | 0.00 | - | 45 | 87 | 19.88% |
| CAT250117P00400000 | 2024-04-25 9:32AM EDT | 400.00 | 68.00 | 53.80 | 54.95 | 0.00 | - | 1 | 38 | 19.11% |
| CAT250117P00410000 | 2024-04-25 9:54AM EDT | 410.00 | 79.45 | 61.45 | 62.50 | 0.00 | - | 7 | 66 | 18.16% |
| CAT250117P00420000 | 2024-04-25 9:54AM EDT | 420.00 | 88.45 | 69.45 | 70.65 | 0.00 | - | 7 | 98 | 17.18% |
| CAT250117P00430000 | 2024-04-25 9:42AM EDT | 430.00 | 92.75 | 77.85 | 79.15 | 0.00 | - | 1 | 6 | 15.71% |
| CAT250117P00450000 | 2024-05-01 3:34PM EDT | 450.00 | 113.90 | 96.00 | 99.60 | 0.00 | - | 13 | 3 | 19.50% |
© 2024 Yahoo. Tutti i diritti riservati.