Italia markets close in 3 hours 33 minutes

Caterpillar Inc. (CAT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
364,65+8,26 (+2,32%)
Alla chiusura: 04:00PM EDT
363,70 -0,95 (-0,26%)
Preborsa: 08:51AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CAT240328C001700002024-02-12 12:56PM EDT170.00153.10171.40174.300.00--20.00%
CAT240328C002100002024-03-25 1:53PM EDT210.00145.950.000.000.00-400.00%
CAT240328C002450002024-03-21 2:20PM EDT245.00118.260.000.000.00-100.00%
CAT240328C002500002024-03-14 11:42AM EDT250.0092.550.000.000.00-110.00%
CAT240328C002550002024-03-14 11:04AM EDT255.0088.830.000.000.00-220.00%
CAT240328C002700002024-03-20 3:33PM EDT270.0088.000.000.000.00-130.00%
CAT240328C002800002024-03-27 2:11PM EDT280.0081.300.000.000.00-230.00%
CAT240328C002850002024-03-12 10:37AM EDT285.0052.900.000.000.00-110.00%
CAT240328C002900002024-03-27 2:41PM EDT290.0072.300.000.000.00-270.00%
CAT240328C002950002024-02-14 11:34AM EDT295.0026.8750.1554.500.00-570.00%
CAT240328C002975002024-03-22 3:30PM EDT297.5062.690.000.000.00-24240.00%
CAT240328C003000002024-03-27 2:25PM EDT300.0061.810.000.000.00-560.00%
CAT240328C003050002024-03-21 12:23PM EDT305.0058.590.000.000.00-270.00%
CAT240328C003075002024-03-26 9:51AM EDT307.5051.590.000.000.00-550.00%
CAT240328C003100002024-03-22 9:52AM EDT310.0055.310.000.000.00-2110.00%
CAT240328C003125002024-03-26 9:33AM EDT312.5045.840.000.000.00-700.00%
CAT240328C003150002024-03-25 3:56PM EDT315.0041.000.000.000.00-3620.00%
CAT240328C003175002024-03-13 10:53AM EDT317.5025.650.000.000.00--10.00%
CAT240328C003200002024-03-27 3:38PM EDT320.0042.640.000.000.00-1350.00%
CAT240328C003225002024-03-20 9:35AM EDT322.5027.850.000.000.00-120.00%
CAT240328C003250002024-03-27 3:38PM EDT325.0037.640.000.000.00-13460.00%
CAT240328C003275002024-03-13 10:53AM EDT327.5016.850.000.000.00--10.00%
CAT240328C003300002024-03-27 1:44PM EDT330.0030.590.000.000.00-171960.00%
CAT240328C003325002024-03-21 1:37PM EDT332.5031.500.000.000.00-110.00%
CAT240328C003350002024-03-26 1:07PM EDT335.0024.320.000.000.00-32190.00%
CAT240328C003375002024-03-26 2:04PM EDT337.5021.480.000.000.00-1320.00%
CAT240328C003400002024-03-27 3:57PM EDT340.0024.350.000.000.00-41250.00%
CAT240328C003425002024-03-26 1:04PM EDT342.5016.810.000.000.00-5430.00%
CAT240328C003450002024-03-27 3:11PM EDT345.0017.250.000.000.00-2924560.00%
CAT240328C003475002024-03-27 11:03AM EDT347.5013.740.000.000.00-25600.00%
CAT240328C003500002024-03-27 2:43PM EDT350.0012.420.000.000.00-842200.00%
CAT240328C003525002024-03-27 2:28PM EDT352.509.600.000.000.00-101850.00%
CAT240328C003550002024-03-27 3:52PM EDT355.009.400.000.000.00-1004050.00%
CAT240328C003575002024-03-27 3:47PM EDT357.506.840.000.000.00-831890.00%
CAT240328C003600002024-03-27 3:52PM EDT360.004.660.000.000.00-3736870.00%
CAT240328C003625002024-03-27 3:58PM EDT362.502.990.000.000.00-7819430.00%
CAT240328C003650002024-03-27 3:58PM EDT365.001.550.000.000.00-4381,7840.78%
CAT240328C003675002024-03-27 3:53PM EDT367.500.620.000.000.00-4295793.13%
CAT240328C003700002024-03-27 3:58PM EDT370.000.280.000.000.00-3217616.25%
CAT240328C003725002024-03-27 3:40PM EDT372.500.150.000.000.00-8928812.50%
CAT240328C003750002024-03-27 3:59PM EDT375.000.040.000.000.00-2111812.50%
CAT240328C003775002024-03-27 2:41PM EDT377.500.010.000.000.00-1213312.50%
CAT240328C003800002024-03-27 3:57PM EDT380.000.020.000.000.00-38412.50%
CAT240328C003825002024-03-25 10:31AM EDT382.500.080.000.000.00-5825.00%
CAT240328C003850002024-03-26 12:40PM EDT385.000.030.000.000.00-10925.00%
CAT240328C003875002024-03-25 10:58AM EDT387.500.010.000.000.00-1225.00%
CAT240328C003900002024-03-25 12:43PM EDT390.000.010.000.000.00-151725.00%
CAT240328C003925002024-03-25 10:09AM EDT392.500.020.000.000.00-7925.00%
CAT240328C003950002024-03-25 2:05PM EDT395.000.010.000.000.00-1225.00%
CAT240328C004000002024-03-21 3:51PM EDT400.000.050.000.000.00-54350.00%
CAT240328C004050002024-03-19 12:18PM EDT405.000.030.000.000.00-6650.00%
CAT240328C004150002024-03-13 1:39PM EDT415.000.050.000.000.00--150.00%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CAT240328P001700002024-03-27 3:45PM EDT170.000.010.000.000.00-1450.00%
CAT240328P002350002024-02-16 1:58PM EDT235.000.050.000.240.00-99341.80%
CAT240328P002400002024-02-20 3:47PM EDT240.000.250.000.940.00--1392.97%
CAT240328P002450002024-02-15 4:34PM EDT245.000.120.011.290.00-20396.09%
CAT240328P002500002024-03-19 3:12PM EDT250.000.120.000.000.00-2250.00%
CAT240328P002550002024-02-22 4:37PM EDT255.000.150.001.270.00-22359.96%
CAT240328P002600002024-03-19 9:55AM EDT260.000.020.000.000.00-161750.00%
CAT240328P002650002024-03-18 10:10AM EDT265.000.060.000.000.00-101050.00%
CAT240328P002700002024-03-13 10:36AM EDT270.000.380.000.000.00-1950.00%
CAT240328P002750002024-02-22 4:49PM EDT275.000.560.000.390.00-225244.53%
CAT240328P002800002024-03-22 1:22PM EDT280.000.010.000.000.00-29750.00%
CAT240328P002850002024-03-25 9:37AM EDT285.000.010.000.000.00-207450.00%
CAT240328P002900002024-03-22 9:36AM EDT290.000.010.000.000.00-14650.00%
CAT240328P002950002024-03-25 9:30AM EDT295.000.050.000.000.00-406950.00%
CAT240328P003000002024-03-25 12:01PM EDT300.000.020.000.000.00-2025350.00%
CAT240328P003025002024-03-22 10:01AM EDT302.500.090.000.000.00-1950.00%
CAT240328P003050002024-03-22 2:14PM EDT305.000.060.000.000.00-318750.00%
CAT240328P003100002024-03-25 12:01PM EDT310.000.030.000.000.00-11421850.00%
CAT240328P003125002024-03-22 10:45AM EDT312.500.060.000.000.00-101050.00%
CAT240328P003150002024-03-25 9:56AM EDT315.000.070.000.000.00-371650.00%
CAT240328P003175002024-03-25 3:52PM EDT317.500.020.000.000.00-450650.00%
CAT240328P003200002024-03-25 2:07PM EDT320.000.020.000.000.00-122550.00%
CAT240328P003225002024-03-22 2:44PM EDT322.500.120.000.000.00-55150.00%
CAT240328P003250002024-03-27 3:47PM EDT325.000.010.000.000.00-1120550.00%
CAT240328P003275002024-03-26 9:55AM EDT327.500.040.000.000.00-25150.00%
CAT240328P003300002024-03-27 12:33PM EDT330.000.070.000.000.00-116850.00%
CAT240328P003325002024-03-27 3:20PM EDT332.500.030.000.000.00-1310350.00%
CAT240328P003350002024-03-27 3:51PM EDT335.000.020.000.000.00-1526725.00%
CAT240328P003375002024-03-27 3:49PM EDT337.500.020.000.000.00-2822025.00%
CAT240328P003400002024-03-27 1:35PM EDT340.000.030.000.000.00-1938525.00%
CAT240328P003425002024-03-27 3:50PM EDT342.500.040.000.000.00-13535825.00%
CAT240328P003450002024-03-27 2:28PM EDT345.000.040.000.000.00-17062325.00%
CAT240328P003475002024-03-27 3:56PM EDT347.500.060.000.000.00-8626725.00%
CAT240328P003500002024-03-27 3:52PM EDT350.000.030.000.000.00-9261,32812.50%
CAT240328P003525002024-03-27 3:41PM EDT352.500.040.000.000.00-54474112.50%
CAT240328P003550002024-03-27 3:52PM EDT355.000.050.000.000.00-34399112.50%
CAT240328P003575002024-03-27 3:58PM EDT357.500.100.000.000.00-8241,14812.50%
CAT240328P003600002024-03-27 3:59PM EDT360.000.290.000.000.00-9337376.25%
CAT240328P003625002024-03-27 3:59PM EDT362.500.800.000.000.00-5035563.13%
CAT240328P003650002024-03-27 3:59PM EDT365.001.800.000.000.00-2762620.00%
CAT240328P003675002024-03-22 2:13PM EDT367.507.670.000.000.00-57260.00%
CAT240328P003700002024-03-27 12:28PM EDT370.009.600.000.000.00-330.00%
CAT240328P003725002024-03-21 12:38PM EDT372.5010.740.000.000.00--00.00%
CAT240328P003750002024-03-22 3:10PM EDT375.0014.590.000.000.00-400.00%