Italia markets close in 7 hours 19 minutes
FTSE MIB
34.102,89 -48,52 (-0,14%) 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
79,59 +0,60 (+0,76%) Bitcoin EUR
57.091,96 -842,02 (-1,45%)
Caterpillar Inc. (CAT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT260116C00120000 | 2024-02-07 4:06PM EDT | 120.00 | 207.75 | 219.00 | 223.50 | 0.00 | - | 1 | 2 | 0.00% |
| CAT260116C00125000 | 2024-04-02 11:19AM EDT | 125.00 | 239.26 | 211.00 | 215.50 | 0.00 | - | 1 | 3 | 0.00% |
| CAT260116C00130000 | 2023-11-22 10:51AM EDT | 130.00 | 120.20 | 162.50 | 166.50 | 0.00 | - | 1 | 0 | 0.00% |
| CAT260116C00135000 | 2024-04-02 11:19AM EDT | 135.00 | 230.25 | 202.50 | 207.00 | 0.00 | - | - | 1 | 0.00% |
| CAT260116C00140000 | 2024-04-26 3:40PM EDT | 140.00 | 208.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT260116C00145000 | 2024-04-18 9:58AM EDT | 145.00 | 218.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT260116C00150000 | 2024-05-02 11:27AM EDT | 150.00 | 189.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT260116C00155000 | 2024-04-23 9:52AM EDT | 155.00 | 212.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT260116C00160000 | 2024-03-13 1:05PM EDT | 160.00 | 188.59 | 209.50 | 214.50 | 0.00 | - | 1 | 24 | 76.43% |
| CAT260116C00165000 | 2024-04-23 9:49AM EDT | 165.00 | 203.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT260116C00170000 | 2024-04-23 9:49AM EDT | 170.00 | 199.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT260116C00175000 | 2024-04-30 12:34PM EDT | 175.00 | 170.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT260116C00180000 | 2024-04-23 9:47AM EDT | 180.00 | 190.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT260116C00185000 | 2024-04-25 9:31AM EDT | 185.00 | 161.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT260116C00190000 | 2024-03-13 12:06PM EDT | 190.00 | 162.73 | 184.00 | 188.45 | 0.00 | - | 1 | 1 | 67.60% |
| CAT260116C00195000 | 2024-04-16 11:01AM EDT | 195.00 | 175.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT260116C00200000 | 2024-03-27 11:01AM EDT | 200.00 | 172.25 | 154.25 | 158.40 | 0.00 | - | 3 | 53 | 44.55% |
| CAT260116C00210000 | 2024-05-02 1:15PM EDT | 210.00 | 139.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT260116C00220000 | 2024-04-25 1:36PM EDT | 220.00 | 138.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT260116C00230000 | 2024-05-02 1:15PM EDT | 230.00 | 123.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT260116C00240000 | 2024-04-18 3:42PM EDT | 240.00 | 138.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT260116C00250000 | 2024-05-06 3:00PM EDT | 250.00 | 115.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT260116C00260000 | 2024-05-06 3:00PM EDT | 260.00 | 107.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT260116C00270000 | 2024-04-25 2:31PM EDT | 270.00 | 100.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CAT260116C00280000 | 2024-05-01 3:58PM EDT | 280.00 | 86.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT260116C00290000 | 2024-04-25 9:58AM EDT | 290.00 | 83.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT260116C00300000 | 2024-05-06 12:06PM EDT | 300.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT260116C00310000 | 2024-05-07 12:02PM EDT | 310.00 | 79.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT260116C00320000 | 2024-05-06 2:33PM EDT | 320.00 | 69.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT260116C00330000 | 2024-05-06 11:29AM EDT | 330.00 | 61.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CAT260116C00340000 | 2024-05-07 10:45AM EDT | 340.00 | 61.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT260116C00350000 | 2024-05-08 9:41AM EDT | 350.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CAT260116C00360000 | 2024-05-07 2:21PM EDT | 360.00 | 51.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| CAT260116C00370000 | 2024-05-07 2:42PM EDT | 370.00 | 46.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| CAT260116C00380000 | 2024-05-07 2:27PM EDT | 380.00 | 42.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CAT260116C00390000 | 2024-04-26 12:29PM EDT | 390.00 | 39.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CAT260116C00400000 | 2024-05-07 12:25PM EDT | 400.00 | 35.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CAT260116C00410000 | 2024-05-08 9:36AM EDT | 410.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CAT260116C00420000 | 2024-04-30 11:48AM EDT | 420.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CAT260116C00430000 | 2024-03-07 10:31AM EDT | 430.00 | 24.40 | 43.35 | 45.70 | 0.00 | - | 2 | 34 | 41.14% |
| CAT260116C00440000 | 2024-05-03 1:21PM EDT | 440.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CAT260116C00450000 | 2024-04-23 3:13PM EDT | 450.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CAT260116C00460000 | 2024-04-25 3:35PM EDT | 460.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| CAT260116C00470000 | 2024-04-03 11:18AM EDT | 470.00 | 27.20 | 13.80 | 15.00 | 0.00 | - | 96 | 79 | 27.37% |
| CAT260116C00480000 | 2024-05-07 2:45PM EDT | 480.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAT260116C00490000 | 2024-04-08 11:08AM EDT | 490.00 | 25.75 | 12.20 | 12.85 | 0.00 | - | 1 | 14 | 27.77% |
| CAT260116C00500000 | 2024-05-07 11:57AM EDT | 500.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CAT260116C00520000 | 2024-04-25 3:08PM EDT | 520.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| CAT260116C00540000 | 2024-04-29 11:12AM EDT | 540.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CAT260116C00560000 | 2024-05-06 1:02PM EDT | 560.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT260116P00120000 | 2024-03-25 11:18AM EDT | 120.00 | 0.97 | 0.35 | 3.60 | 0.00 | - | 1 | 63 | 52.75% |
| CAT260116P00125000 | 2024-03-01 2:17PM EDT | 125.00 | 1.13 | 0.26 | 3.55 | 0.00 | - | 46 | 51 | 50.72% |
| CAT260116P00130000 | 2024-03-01 3:32PM EDT | 130.00 | 1.35 | 0.49 | 2.51 | 0.00 | - | 9 | 33 | 45.45% |
| CAT260116P00135000 | 2024-02-26 3:01PM EDT | 135.00 | 1.73 | 0.59 | 2.73 | 0.00 | - | 1 | 3 | 44.62% |
| CAT260116P00140000 | 2024-02-27 12:17PM EDT | 140.00 | 1.70 | 0.63 | 2.78 | 0.00 | - | 5 | 32 | 43.23% |
| CAT260116P00145000 | 2024-03-14 1:05PM EDT | 145.00 | 1.78 | 1.30 | 3.55 | 0.00 | - | 4 | 54 | 44.02% |
| CAT260116P00150000 | 2024-03-01 1:59PM EDT | 150.00 | 2.14 | 1.30 | 3.15 | 0.00 | - | 6 | 47 | 41.37% |
| CAT260116P00155000 | 2024-01-10 10:30AM EDT | 155.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| CAT260116P00160000 | 2024-04-18 12:09PM EDT | 160.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT260116P00165000 | 2024-05-08 3:38PM EDT | 165.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT260116P00170000 | 2024-02-27 10:47AM EDT | 170.00 | 3.49 | 1.53 | 4.00 | 0.00 | - | 2 | 105 | 37.93% |
| CAT260116P00175000 | 2024-04-25 9:31AM EDT | 175.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT260116P00180000 | 2024-05-01 11:55AM EDT | 180.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT260116P00185000 | 2024-04-25 10:43AM EDT | 185.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CAT260116P00190000 | 2024-04-26 12:22PM EDT | 190.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CAT260116P00195000 | 2024-04-29 9:50AM EDT | 195.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAT260116P00200000 | 2024-05-03 3:26PM EDT | 200.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CAT260116P00210000 | 2024-04-26 1:41PM EDT | 210.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CAT260116P00220000 | 2024-04-25 3:57PM EDT | 220.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CAT260116P00230000 | 2024-05-07 2:53PM EDT | 230.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CAT260116P00240000 | 2024-05-07 2:27PM EDT | 240.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CAT260116P00250000 | 2024-05-01 10:58AM EDT | 250.00 | 13.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CAT260116P00260000 | 2024-05-07 10:14AM EDT | 260.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CAT260116P00270000 | 2024-05-07 2:11PM EDT | 270.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CAT260116P00280000 | 2024-05-07 10:04AM EDT | 280.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CAT260116P00290000 | 2024-05-07 10:06AM EDT | 290.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CAT260116P00300000 | 2024-05-07 2:01PM EDT | 300.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| CAT260116P00310000 | 2024-05-07 2:01PM EDT | 310.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| CAT260116P00320000 | 2024-05-07 10:04AM EDT | 320.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CAT260116P00330000 | 2024-05-07 10:04AM EDT | 330.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CAT260116P00340000 | 2024-05-08 3:49PM EDT | 340.00 | 37.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| CAT260116P00350000 | 2024-04-25 11:35AM EDT | 350.00 | 45.83 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CAT260116P00360000 | 2024-05-07 10:18AM EDT | 360.00 | 46.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT260116P00370000 | 2024-04-24 10:34AM EDT | 370.00 | 47.98 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CAT260116P00380000 | 2024-04-24 10:34AM EDT | 380.00 | 52.78 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CAT260116P00390000 | 2024-04-09 10:47AM EDT | 390.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT260116P00400000 | 2024-04-22 2:02PM EDT | 400.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT260116P00420000 | 2024-05-02 11:25AM EDT | 420.00 | 92.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT260116P00430000 | 2024-04-26 3:39PM EDT | 430.00 | 92.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT260116P00470000 | 2024-02-13 3:47PM EDT | 470.00 | 158.37 | 127.50 | 131.40 | 0.00 | - | - | 0 | 20.05% |
© 2024 Yahoo. Tutti i diritti riservati.