Italia markets open in 8 hours 58 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.073,98 -128,42 (-0,34%) EUR/USD
1,0786 +0,0035 (+0,32%) Bitcoin EUR
58.013,01 +991,38 (+1,74%) CMC Crypto 200
1.343,88 +43,78 (+3,37%)
Caterpillar Inc. (CAT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00255000 | 2024-04-19 11:39AM EDT | 255.00 | 101.70 | 95.20 | 98.60 | 0.00 | - | 2 | 2 | 183.20% |
| CAT240510C00265000 | 2024-04-18 9:57AM EDT | 265.00 | 94.67 | 85.45 | 88.25 | 0.00 | - | - | 0 | 153.13% |
| CAT240510C00290000 | 2024-05-09 1:31PM EDT | 290.00 | 61.70 | 60.00 | 63.70 | +1.45 | +2.41% | 1 | 1 | 108.59% |
| CAT240510C00300000 | 2024-05-09 11:26AM EDT | 300.00 | 51.20 | 50.90 | 53.20 | +9.15 | +21.76% | 1 | 2 | 111.13% |
| CAT240510C00312500 | 2024-05-03 3:30PM EDT | 312.50 | 24.72 | 38.25 | 40.75 | 0.00 | - | 24 | 24 | 83.59% |
| CAT240510C00315000 | 2024-05-07 3:10PM EDT | 315.00 | 31.61 | 35.10 | 38.65 | 0.00 | - | 2 | 10 | 69.34% |
| CAT240510C00320000 | 2024-05-08 9:44AM EDT | 320.00 | 20.52 | 30.00 | 33.25 | 0.00 | - | 1 | 5 | 106.30% |
| CAT240510C00322500 | 2024-05-03 9:55AM EDT | 322.50 | 19.02 | 28.35 | 30.80 | 0.00 | - | 5 | 6 | 68.16% |
| CAT240510C00325000 | 2024-05-08 2:16PM EDT | 325.00 | 20.16 | 25.90 | 28.30 | 0.00 | - | 2 | 20 | 64.26% |
| CAT240510C00327500 | 2024-05-03 10:00AM EDT | 327.50 | 13.97 | 22.95 | 25.80 | 0.00 | - | 1 | 6 | 87.94% |
| CAT240510C00330000 | 2024-05-09 3:59PM EDT | 330.00 | 23.35 | 20.40 | 23.25 | +8.15 | +53.62% | 20 | 50 | 80.49% |
| CAT240510C00332500 | 2024-05-09 2:08PM EDT | 332.50 | 19.52 | 17.60 | 20.80 | +5.86 | +42.90% | 21 | 72 | 74.73% |
| CAT240510C00335000 | 2024-05-09 1:48PM EDT | 335.00 | 16.92 | 15.10 | 18.25 | +7.60 | +81.55% | 6 | 227 | 67.19% |
| CAT240510C00337500 | 2024-05-09 3:50PM EDT | 337.50 | 14.95 | 12.80 | 15.70 | +7.35 | +96.71% | 40 | 269 | 59.60% |
| CAT240510C00340000 | 2024-05-09 3:33PM EDT | 340.00 | 12.82 | 10.80 | 13.40 | +7.67 | +148.93% | 43 | 231 | 55.47% |
| CAT240510C00342500 | 2024-05-09 3:17PM EDT | 342.50 | 10.30 | 7.90 | 10.85 | +6.23 | +153.07% | 64 | 165 | 47.46% |
| CAT240510C00345000 | 2024-05-09 3:56PM EDT | 345.00 | 5.65 | 6.20 | 8.25 | +3.24 | +134.44% | 96 | 333 | 38.62% |
| CAT240510C00347500 | 2024-05-09 3:57PM EDT | 347.50 | 4.40 | 4.30 | 5.20 | +2.65 | +151.43% | 217 | 246 | 24.20% |
| CAT240510C00350000 | 2024-05-09 3:57PM EDT | 350.00 | 2.58 | 2.49 | 3.05 | +1.82 | +239.47% | 692 | 397 | 19.65% |
| CAT240510C00352500 | 2024-05-09 3:59PM EDT | 352.50 | 1.40 | 1.28 | 1.52 | +0.95 | +211.11% | 1,326 | 287 | 17.87% |
| CAT240510C00355000 | 2024-05-09 3:59PM EDT | 355.00 | 0.65 | 0.62 | 0.69 | +0.39 | +150.00% | 308 | 582 | 17.99% |
| CAT240510C00357500 | 2024-05-09 3:59PM EDT | 357.50 | 0.31 | 0.23 | 0.39 | +0.14 | +82.35% | 78 | 336 | 20.36% |
| CAT240510C00360000 | 2024-05-09 3:38PM EDT | 360.00 | 0.16 | 0.08 | 0.16 | +0.02 | +14.29% | 199 | 169 | 20.80% |
| CAT240510C00362500 | 2024-05-09 11:08AM EDT | 362.50 | 0.15 | 0.04 | 0.23 | +0.01 | +7.14% | 6 | 21 | 27.64% |
| CAT240510C00365000 | 2024-05-09 3:51PM EDT | 365.00 | 0.08 | 0.05 | 0.08 | -0.02 | -20.00% | 120 | 246 | 26.37% |
| CAT240510C00367500 | 2024-05-09 2:42PM EDT | 367.50 | 0.04 | 0.01 | 0.28 | -0.05 | -55.56% | 4 | 45 | 38.57% |
| CAT240510C00370000 | 2024-05-08 2:58PM EDT | 370.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 69 | 32.03% |
| CAT240510C00372500 | 2024-05-09 9:30AM EDT | 372.50 | 0.01 | 0.01 | 0.06 | -0.10 | -90.91% | 2 | 2 | 36.52% |
| CAT240510C00375000 | 2024-05-09 2:37PM EDT | 375.00 | 0.03 | 0.01 | 0.16 | +0.01 | +50.00% | 13 | 76 | 46.78% |
| CAT240510C00377500 | 2024-05-07 12:25PM EDT | 377.50 | 0.05 | 0.01 | 0.18 | 0.00 | - | 10 | 56 | 51.76% |
| CAT240510C00380000 | 2024-05-09 11:00AM EDT | 380.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 4 | 114 | 48.05% |
| CAT240510C00382500 | 2024-05-07 11:35AM EDT | 382.50 | 0.02 | 0.00 | 0.27 | +0.02 | - | - | 1 | 56.84% |
| CAT240510C00385000 | 2024-05-09 9:45AM EDT | 385.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 76 | 50.39% |
| CAT240510C00387500 | 2024-05-03 2:16PM EDT | 387.50 | 0.05 | 0.00 | 0.41 | 0.00 | - | 49 | 49 | 68.56% |
| CAT240510C00390000 | 2024-05-09 1:26PM EDT | 390.00 | 0.01 | 0.00 | 0.19 | -0.08 | -88.89% | 3 | 79 | 64.26% |
| CAT240510C00395000 | 2024-05-09 11:36AM EDT | 395.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 19 | 126 | 54.69% |
| CAT240510C00400000 | 2024-05-07 2:43PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 32 | 56.25% |
| CAT240510C00405000 | 2024-05-07 3:36PM EDT | 405.00 | 0.32 | 0.00 | 0.25 | 0.00 | - | 1 | 30 | 87.11% |
| CAT240510C00410000 | 2024-05-07 3:36PM EDT | 410.00 | 0.30 | 0.00 | 0.52 | 0.00 | - | 1 | 23 | 104.30% |
| CAT240510C00415000 | 2024-05-06 10:20AM EDT | 415.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 23 | 111.13% |
| CAT240510C00420000 | 2024-04-25 10:21AM EDT | 420.00 | 0.10 | 0.00 | 0.67 | 0.00 | - | 22 | 29 | 122.56% |
| CAT240510C00425000 | 2024-04-09 10:55AM EDT | 425.00 | 0.86 | 0.00 | 0.74 | 0.00 | - | 10 | 11 | 131.35% |
| CAT240510C00430000 | 2024-05-06 10:18AM EDT | 430.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 86 | 90 | 109.77% |
| CAT240510C00440000 | 2024-05-07 11:52AM EDT | 440.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 151 | 99.22% |
| CAT240510C00445000 | 2024-05-08 10:06AM EDT | 445.00 | 0.74 | 0.00 | 0.73 | 0.00 | - | 1 | 9 | 156.84% |
| CAT240510C00450000 | 2024-05-06 9:58AM EDT | 450.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 35 | 165 | 112.50% |
| CAT240510C00460000 | 2024-05-06 9:39AM EDT | 460.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 68 | 121.88% |
| CAT240510C00470000 | 2024-05-03 10:14AM EDT | 470.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 87 | 146.09% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00195000 | 2024-04-30 9:55AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 237.50% |
| CAT240510P00200000 | 2024-04-26 10:07AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 30 | 231.25% |
| CAT240510P00205000 | 2024-05-01 9:54AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 218.75% |
| CAT240510P00210000 | 2024-05-01 9:54AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 37 | 212.50% |
| CAT240510P00220000 | 2024-04-29 3:07PM EDT | 220.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | - | 18 | 256.64% |
| CAT240510P00230000 | 2024-04-30 1:25PM EDT | 230.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | - | 5 | 234.38% |
| CAT240510P00235000 | 2024-05-06 9:34AM EDT | 235.00 | 0.01 | 0.00 | 0.05 | +0.01 | - | - | 3 | 190.63% |
| CAT240510P00240000 | 2024-05-09 3:46PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1 | 38 | 156.25% |
| CAT240510P00245000 | 2024-05-06 9:34AM EDT | 245.00 | 0.01 | 0.00 | 0.05 | +0.01 | - | - | 5 | 171.88% |
| CAT240510P00250000 | 2024-05-06 10:26AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 545 | 143.75% |
| CAT240510P00255000 | 2024-05-06 10:53AM EDT | 255.00 | 0.07 | 0.00 | 0.01 | +0.07 | - | - | 13 | 134.38% |
| CAT240510P00260000 | 2024-05-06 2:34PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 11 | 125.00% |
| CAT240510P00265000 | 2024-05-07 9:42AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 1 | 118.75% |
| CAT240510P00270000 | 2024-05-09 2:08PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 65 | 112.50% |
| CAT240510P00275000 | 2024-05-08 9:30AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 39 | 106.25% |
| CAT240510P00280000 | 2024-05-09 2:34PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 10 | 15 | 96.88% |
| CAT240510P00285000 | 2024-05-09 2:37PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 41 | 90.63% |
| CAT240510P00290000 | 2024-05-09 1:11PM EDT | 290.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 21 | 30 | 89.06% |
| CAT240510P00292500 | 2024-05-09 12:51PM EDT | 292.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 10 | 11 | 85.16% |
| CAT240510P00295000 | 2024-05-02 2:02PM EDT | 295.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 76.56% |
| CAT240510P00300000 | 2024-05-09 9:30AM EDT | 300.00 | 0.02 | 0.00 | 0.09 | -0.01 | -33.33% | 1 | 165 | 86.72% |
| CAT240510P00305000 | 2024-05-09 9:50AM EDT | 305.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 6 | 299 | 67.19% |
| CAT240510P00307500 | 2024-05-09 10:31AM EDT | 307.50 | 0.01 | 0.00 | 0.58 | -0.11 | -91.67% | 30 | 63 | 97.66% |
| CAT240510P00310000 | 2024-05-07 10:50AM EDT | 310.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 29 | 99 | 62.50% |
| CAT240510P00312500 | 2024-05-09 12:39PM EDT | 312.50 | 0.05 | 0.00 | 0.71 | -0.08 | -61.54% | 10 | 3 | 91.02% |
| CAT240510P00315000 | 2024-05-09 12:46PM EDT | 315.00 | 0.01 | 0.00 | 1.17 | -0.27 | -96.43% | 15 | 126 | 95.07% |
| CAT240510P00317500 | 2024-05-09 3:33PM EDT | 317.50 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 17 | 85 | 51.56% |
| CAT240510P00320000 | 2024-05-09 3:35PM EDT | 320.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 116 | 1,316 | 50.00% |
| CAT240510P00322500 | 2024-05-08 9:31AM EDT | 322.50 | 0.11 | 0.00 | 0.56 | 0.00 | - | 1 | 207 | 67.48% |
| CAT240510P00325000 | 2024-05-09 3:47PM EDT | 325.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 27 | 667 | 46.09% |
| CAT240510P00327500 | 2024-05-09 3:46PM EDT | 327.50 | 0.03 | 0.02 | 0.15 | -0.07 | -70.00% | 5 | 388 | 51.37% |
| CAT240510P00330000 | 2024-05-09 2:14PM EDT | 330.00 | 0.02 | 0.00 | 0.05 | -0.10 | -83.33% | 32 | 491 | 39.45% |
| CAT240510P00332500 | 2024-05-09 3:13PM EDT | 332.50 | 0.02 | 0.02 | 0.39 | -0.13 | -86.67% | 36 | 201 | 51.17% |
| CAT240510P00335000 | 2024-05-09 3:37PM EDT | 335.00 | 0.14 | 0.01 | 0.05 | -0.03 | -17.65% | 59 | 447 | 31.25% |
| CAT240510P00337500 | 2024-05-09 3:31PM EDT | 337.50 | 0.05 | 0.02 | 0.14 | -0.27 | -84.37% | 67 | 210 | 32.32% |
| CAT240510P00340000 | 2024-05-09 3:56PM EDT | 340.00 | 0.11 | 0.01 | 0.08 | -0.64 | -85.33% | 625 | 547 | 24.90% |
| CAT240510P00342500 | 2024-05-09 3:09PM EDT | 342.50 | 0.07 | 0.01 | 0.11 | -1.28 | -94.81% | 104 | 129 | 21.68% |
| CAT240510P00345000 | 2024-05-09 3:58PM EDT | 345.00 | 0.15 | 0.08 | 0.22 | -2.35 | -94.00% | 273 | 223 | 19.83% |
| CAT240510P00347500 | 2024-05-09 3:59PM EDT | 347.50 | 0.38 | 0.26 | 0.45 | -3.47 | -90.13% | 395 | 84 | 17.97% |
| CAT240510P00350000 | 2024-05-09 3:59PM EDT | 350.00 | 1.00 | 0.81 | 1.01 | -5.53 | -84.69% | 193 | 155 | 16.97% |
| CAT240510P00352500 | 2024-05-09 3:57PM EDT | 352.50 | 2.25 | 1.90 | 2.16 | -11.08 | -83.12% | 63 | 21 | 17.09% |
| CAT240510P00355000 | 2024-05-09 3:40PM EDT | 355.00 | 3.26 | 3.05 | 4.15 | -7.82 | -70.58% | 12 | 94 | 20.80% |
| CAT240510P00357500 | 2024-04-29 2:32PM EDT | 357.50 | 11.25 | 5.00 | 7.00 | 0.00 | - | 2 | 0 | 32.50% |
| CAT240510P00360000 | 2024-05-08 3:38PM EDT | 360.00 | 14.28 | 7.25 | 9.75 | 0.00 | - | 1 | 4 | 42.77% |
| CAT240510P00362500 | 2024-05-08 3:22PM EDT | 362.50 | 18.30 | 9.35 | 12.60 | 0.00 | - | 4 | 1 | 54.15% |
| CAT240510P00365000 | 2024-05-02 1:31PM EDT | 365.00 | 30.69 | 12.00 | 14.90 | 0.00 | - | 4 | 11 | 58.23% |
| CAT240510P00367500 | 2024-05-01 3:31PM EDT | 367.50 | 33.65 | 14.50 | 17.30 | 0.00 | - | 20 | 0 | 63.14% |
| CAT240510P00370000 | 2024-05-01 3:24PM EDT | 370.00 | 36.70 | 16.90 | 20.10 | 0.00 | - | 100 | 0 | 73.63% |
| CAT240510P00372500 | 2024-05-01 3:34PM EDT | 372.50 | 39.60 | 19.25 | 21.70 | 0.00 | - | 11 | 0 | 64.65% |
| CAT240510P00375000 | 2024-04-29 3:53PM EDT | 375.00 | 25.10 | 21.75 | 24.30 | 0.00 | - | 2 | 0 | 71.88% |
| CAT240510P00377500 | 2024-04-30 1:58PM EDT | 377.50 | 41.44 | 23.90 | 27.35 | 0.00 | - | 2 | 0 | 87.11% |
| CAT240510P00380000 | 2024-05-08 3:22PM EDT | 380.00 | 35.60 | 26.30 | 29.85 | 0.00 | - | 4 | 1 | 92.53% |
| CAT240510P00385000 | 2024-05-01 3:53PM EDT | 385.00 | 53.30 | 31.80 | 34.10 | 0.00 | - | 1 | 0 | 87.35% |
| CAT240510P00390000 | 2024-04-19 11:52AM EDT | 390.00 | 35.74 | 37.55 | 39.15 | 0.00 | - | 1 | 0 | 67.38% |
| CAT240510P00400000 | 2024-04-15 11:33AM EDT | 400.00 | 35.00 | 46.35 | 50.25 | 0.00 | - | 2 | 0 | 75.78% |
© 2024 Yahoo. Tutti i diritti riservati.