Italia markets open in 1 hour 32 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.231,13 +28,76 (+0,08%) EUR/USD
1,0748 -0,0003 (-0,03%) Bitcoin EUR
57.375,61 -907,62 (-1,56%) CMC Crypto 200
1.311,33 +16,66 (+1,29%)
Caterpillar Inc. (CAT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250321C00175000 | 2024-04-05 11:29AM EDT | 175.00 | 206.61 | 163.70 | 167.90 | 0.00 | - | 1 | 1 | 0.00% |
| CAT250321C00200000 | 2024-04-04 10:55AM EDT | 200.00 | 183.99 | 140.55 | 144.65 | 0.00 | - | 2 | 1 | 23.78% |
| CAT250321C00230000 | 2024-05-03 2:45PM EDT | 230.00 | 116.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT250321C00240000 | 2024-05-03 2:00PM EDT | 240.00 | 108.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT250321C00250000 | 2024-04-25 3:44PM EDT | 250.00 | 103.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT250321C00270000 | 2024-05-06 11:03AM EDT | 270.00 | 85.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CAT250321C00280000 | 2024-04-25 11:32AM EDT | 280.00 | 78.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT250321C00290000 | 2024-05-03 2:46PM EDT | 290.00 | 68.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAT250321C00300000 | 2024-05-07 2:07PM EDT | 300.00 | 68.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT250321C00310000 | 2024-05-01 11:26AM EDT | 310.00 | 51.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT250321C00330000 | 2024-05-07 10:13AM EDT | 330.00 | 49.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT250321C00340000 | 2024-04-26 12:52PM EDT | 340.00 | 43.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT250321C00350000 | 2024-05-02 10:02AM EDT | 350.00 | 30.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| CAT250321C00360000 | 2024-05-08 11:19AM EDT | 360.00 | 30.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CAT250321C00370000 | 2024-05-07 11:46AM EDT | 370.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CAT250321C00380000 | 2024-05-08 11:43AM EDT | 380.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| CAT250321C00390000 | 2024-05-08 11:43AM EDT | 390.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CAT250321C00400000 | 2024-05-06 11:26AM EDT | 400.00 | 16.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CAT250321C00410000 | 2024-04-25 10:16AM EDT | 410.00 | 15.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CAT250321C00420000 | 2024-04-25 1:04PM EDT | 420.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 3.13% |
| CAT250321C00430000 | 2024-04-30 1:15PM EDT | 430.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CAT250321C00440000 | 2024-05-01 12:00PM EDT | 440.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAT250321C00450000 | 2024-05-07 11:07AM EDT | 450.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CAT250321C00460000 | 2024-04-05 3:04PM EDT | 460.00 | 18.35 | 4.75 | 5.65 | 0.00 | - | 111 | 106 | 26.26% |
| CAT250321C00470000 | 2024-04-05 12:43PM EDT | 470.00 | 15.90 | 4.00 | 4.70 | 0.00 | - | 4 | 6 | 26.17% |
| CAT250321C00490000 | 2024-04-25 12:14PM EDT | 490.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| CAT250321C00500000 | 2024-04-25 3:01PM EDT | 500.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAT250321C00520000 | 2024-03-20 2:10PM EDT | 520.00 | 3.77 | 4.55 | 6.05 | 0.00 | - | - | 1 | 33.98% |
| CAT250321C00540000 | 2024-04-25 9:31AM EDT | 540.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT250321C00560000 | 2024-04-29 3:18PM EDT | 560.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250321P00170000 | 2024-05-06 11:26AM EDT | 170.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CAT250321P00175000 | 2024-04-04 2:55PM EDT | 175.00 | 1.10 | 0.34 | 1.78 | 0.00 | - | 33 | 17 | 42.84% |
| CAT250321P00180000 | 2024-05-02 12:19PM EDT | 180.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CAT250321P00190000 | 2024-04-03 10:36AM EDT | 190.00 | 1.15 | 0.66 | 3.05 | 0.00 | - | 10 | 24 | 42.96% |
| CAT250321P00195000 | 2024-05-02 12:19PM EDT | 195.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CAT250321P00200000 | 2024-05-07 3:17PM EDT | 200.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CAT250321P00210000 | 2024-04-05 10:35AM EDT | 210.00 | 2.28 | 1.49 | 4.30 | 0.00 | - | 10 | 5 | 40.13% |
| CAT250321P00220000 | 2024-05-08 9:32AM EDT | 220.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CAT250321P00230000 | 2024-04-29 10:40AM EDT | 230.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CAT250321P00240000 | 2024-05-08 12:04PM EDT | 240.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAT250321P00250000 | 2024-05-06 2:15PM EDT | 250.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CAT250321P00260000 | 2024-05-07 9:53AM EDT | 260.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAT250321P00270000 | 2024-05-06 11:26AM EDT | 270.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CAT250321P00280000 | 2024-05-08 11:59AM EDT | 280.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CAT250321P00290000 | 2024-05-03 3:36PM EDT | 290.00 | 13.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CAT250321P00300000 | 2024-05-07 10:14AM EDT | 300.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CAT250321P00310000 | 2024-04-23 10:19AM EDT | 310.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CAT250321P00320000 | 2024-04-26 1:05PM EDT | 320.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CAT250321P00330000 | 2024-05-03 3:36PM EDT | 330.00 | 26.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CAT250321P00340000 | 2024-05-02 10:15AM EDT | 340.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| CAT250321P00350000 | 2024-04-30 1:18PM EDT | 350.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT250321P00360000 | 2024-04-24 12:10PM EDT | 360.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT250321P00370000 | 2024-05-01 1:32PM EDT | 370.00 | 51.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT250321P00380000 | 2024-04-12 12:38PM EDT | 380.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT250321P00390000 | 2024-04-05 10:56AM EDT | 390.00 | 42.45 | 59.30 | 63.45 | 0.00 | - | 7 | 7 | 26.67% |
| CAT250321P00400000 | 2024-04-05 3:34PM EDT | 400.00 | 46.30 | 66.00 | 70.10 | 0.00 | - | 12 | 12 | 25.93% |
© 2024 Yahoo. Tutti i diritti riservati.