Italia markets close in 4 hours 31 minutes
FTSE MIB
34.111,42 -39,99 (-0,12%) 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
79,77 +0,78 (+0,99%) Bitcoin EUR
56.739,76 -1.460,37 (-2,51%)
Caterpillar Inc. (CAT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250620C00160000 | 2024-04-18 1:17PM EDT | 160.00 | 200.82 | 0.00 | 0.00 | 0.00 | - | - | 76 | 0.00% |
| CAT250620C00200000 | 2024-04-25 2:25PM EDT | 200.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CAT250620C00230000 | 2024-04-11 11:00AM EDT | 230.00 | 148.87 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CAT250620C00240000 | 2024-04-09 2:18PM EDT | 240.00 | 143.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT250620C00250000 | 2024-04-30 10:44AM EDT | 250.00 | 107.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT250620C00260000 | 2024-02-02 1:40PM EDT | 260.00 | 76.70 | 95.95 | 98.00 | 0.00 | - | 2 | 2 | 34.30% |
| CAT250620C00270000 | 2024-04-25 11:57AM EDT | 270.00 | 89.52 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CAT250620C00280000 | 2024-05-07 10:42AM EDT | 280.00 | 88.80 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.00% |
| CAT250620C00290000 | 2024-04-25 11:52AM EDT | 290.00 | 74.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT250620C00300000 | 2024-05-01 3:08PM EDT | 300.00 | 69.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT250620C00310000 | 2024-05-07 1:35PM EDT | 310.00 | 67.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT250620C00320000 | 2024-05-08 9:30AM EDT | 320.00 | 55.73 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| CAT250620C00330000 | 2024-05-08 9:30AM EDT | 330.00 | 50.68 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| CAT250620C00340000 | 2024-05-08 11:25AM EDT | 340.00 | 47.55 | 0.00 | 0.00 | 0.00 | - | 1 | 384 | 0.00% |
| CAT250620C00350000 | 2024-05-08 3:39PM EDT | 350.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.39% |
| CAT250620C00360000 | 2024-05-07 11:59AM EDT | 360.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.78% |
| CAT250620C00370000 | 2024-05-08 12:45PM EDT | 370.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 4 | 238 | 1.56% |
| CAT250620C00380000 | 2024-04-17 12:40PM EDT | 380.00 | 39.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CAT250620C00390000 | 2024-05-01 10:31AM EDT | 390.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 3.13% |
| CAT250620C00400000 | 2024-05-08 3:19PM EDT | 400.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CAT250620C00410000 | 2024-05-07 2:29PM EDT | 410.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| CAT250620C00420000 | 2024-05-07 10:56AM EDT | 420.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 3 | 376 | 3.13% |
| CAT250620C00430000 | 2024-05-07 2:47PM EDT | 430.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CAT250620C00440000 | 2024-04-30 1:15PM EDT | 440.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CAT250620C00450000 | 2024-05-07 1:01PM EDT | 450.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 6.25% |
| CAT250620C00460000 | 2024-04-25 12:17PM EDT | 460.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 34 | 25 | 6.25% |
| CAT250620C00470000 | 2024-04-12 10:24AM EDT | 470.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| CAT250620C00480000 | 2024-04-03 1:52PM EDT | 480.00 | 15.95 | 6.10 | 6.80 | 0.00 | - | 25 | 60 | 26.77% |
| CAT250620C00490000 | 2024-03-21 3:04PM EDT | 490.00 | 11.40 | 10.55 | 12.30 | 0.00 | - | 3 | 3 | 33.66% |
| CAT250620C00500000 | 2024-04-11 9:58AM EDT | 500.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| CAT250620C00520000 | 2024-03-26 11:22AM EDT | 520.00 | 7.15 | 2.64 | 5.30 | 0.00 | - | 144 | 100 | 28.93% |
| CAT250620C00560000 | 2024-05-07 9:50AM EDT | 560.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 6.25% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250620P00145000 | 2024-04-02 10:48AM EDT | 145.00 | 0.68 | 0.00 | 1.59 | 0.00 | - | 1 | 411 | 45.96% |
| CAT250620P00150000 | 2024-03-14 1:46PM EDT | 150.00 | 1.05 | 0.34 | 2.72 | 0.00 | - | 4 | 13 | 49.32% |
| CAT250620P00155000 | 2024-02-02 4:19PM EDT | 155.00 | 1.79 | 0.00 | 2.59 | 0.00 | - | 2 | 0 | 47.11% |
| CAT250620P00160000 | 2024-04-05 2:24PM EDT | 160.00 | 1.24 | 0.00 | 1.72 | 0.00 | - | 13 | 11 | 41.86% |
| CAT250620P00165000 | 2024-03-07 1:08PM EDT | 165.00 | 1.61 | 0.87 | 2.36 | 0.00 | - | 2 | 10 | 43.00% |
| CAT250620P00170000 | 2024-04-25 9:32AM EDT | 170.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| CAT250620P00175000 | 2024-04-08 10:33AM EDT | 175.00 | 1.65 | 0.28 | 1.55 | 0.00 | - | 1 | 14 | 36.77% |
| CAT250620P00180000 | 2024-04-29 2:33PM EDT | 180.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT250620P00185000 | 2024-03-19 2:29PM EDT | 185.00 | 2.13 | 1.18 | 3.60 | 0.00 | - | 1 | 11 | 40.85% |
| CAT250620P00190000 | 2024-04-18 11:38AM EDT | 190.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT250620P00195000 | 2024-04-30 10:57AM EDT | 195.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| CAT250620P00200000 | 2024-04-25 10:57AM EDT | 200.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CAT250620P00210000 | 2024-04-09 10:18AM EDT | 210.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 12.50% |
| CAT250620P00220000 | 2024-05-08 2:56PM EDT | 220.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 6.25% |
| CAT250620P00230000 | 2024-05-08 9:50AM EDT | 230.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CAT250620P00240000 | 2024-04-26 1:23PM EDT | 240.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 6.25% |
| CAT250620P00250000 | 2024-05-01 11:23AM EDT | 250.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 238 | 6.25% |
| CAT250620P00260000 | 2024-04-30 2:26PM EDT | 260.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 6 | 64 | 6.25% |
| CAT250620P00270000 | 2024-05-07 11:50AM EDT | 270.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 350 | 6.25% |
| CAT250620P00280000 | 2024-04-25 1:48PM EDT | 280.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 3.13% |
| CAT250620P00290000 | 2024-04-26 3:42PM EDT | 290.00 | 15.57 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 3.13% |
| CAT250620P00300000 | 2024-05-07 2:11PM EDT | 300.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CAT250620P00310000 | 2024-04-25 2:49PM EDT | 310.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 14 | 45 | 1.56% |
| CAT250620P00320000 | 2024-04-16 2:32PM EDT | 320.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CAT250620P00330000 | 2024-05-06 9:49AM EDT | 330.00 | 28.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CAT250620P00340000 | 2024-05-06 9:49AM EDT | 340.00 | 32.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CAT250620P00350000 | 2024-04-16 3:11PM EDT | 350.00 | 34.35 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 0.00% |
| CAT250620P00360000 | 2024-04-16 2:51PM EDT | 360.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 0.00% |
| CAT250620P00370000 | 2024-04-26 9:50AM EDT | 370.00 | 47.42 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| CAT250620P00380000 | 2024-04-09 10:07AM EDT | 380.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| CAT250620P00390000 | 2024-04-26 9:50AM EDT | 390.00 | 59.96 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAT250620P00450000 | 2024-04-03 9:36AM EDT | 450.00 | 89.15 | 107.10 | 115.95 | 0.00 | - | 1 | 0 | 27.00% |
© 2024 Yahoo. Tutti i diritti riservati.