Italia markets close in 6 hours 17 minutes
FTSE MIB
34.129,42 -21,99 (-0,06%) 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
79,72 +0,73 (+0,92%) Bitcoin EUR
57.071,11 -996,42 (-1,72%)
Caterpillar Inc. (CAT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240510C00265000 | 2024-04-18 9:57AM EDT | 265.00 | 94.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240510C00290000 | 2024-04-29 3:54PM EDT | 290.00 | 60.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240510C00300000 | 2024-05-06 9:30AM EDT | 300.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240510C00312500 | 2024-05-03 3:30PM EDT | 312.50 | 24.72 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CAT240510C00315000 | 2024-05-07 3:10PM EDT | 315.00 | 31.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240510C00320000 | 2024-05-08 9:44AM EDT | 320.00 | 20.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240510C00322500 | 2024-05-03 9:55AM EDT | 322.50 | 19.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAT240510C00325000 | 2024-05-08 2:16PM EDT | 325.00 | 20.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240510C00327500 | 2024-05-03 10:00AM EDT | 327.50 | 13.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240510C00330000 | 2024-05-08 2:16PM EDT | 330.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240510C00332500 | 2024-05-07 3:41PM EDT | 332.50 | 13.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240510C00335000 | 2024-05-08 1:30PM EDT | 335.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CAT240510C00337500 | 2024-05-08 10:42AM EDT | 337.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CAT240510C00340000 | 2024-05-08 11:09AM EDT | 340.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CAT240510C00342500 | 2024-05-08 3:58PM EDT | 342.50 | 4.07 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| CAT240510C00345000 | 2024-05-08 3:59PM EDT | 345.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.78% |
| CAT240510C00347500 | 2024-05-08 3:48PM EDT | 347.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 3.13% |
| CAT240510C00350000 | 2024-05-08 3:59PM EDT | 350.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 6.25% |
| CAT240510C00352500 | 2024-05-08 3:58PM EDT | 352.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| CAT240510C00355000 | 2024-05-08 3:54PM EDT | 355.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 12.50% |
| CAT240510C00357500 | 2024-05-08 3:25PM EDT | 357.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 12.50% |
| CAT240510C00360000 | 2024-05-08 3:59PM EDT | 360.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| CAT240510C00362500 | 2024-05-07 3:37PM EDT | 362.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CAT240510C00365000 | 2024-05-08 3:59PM EDT | 365.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| CAT240510C00367500 | 2024-05-07 3:56PM EDT | 367.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT240510C00370000 | 2024-05-08 2:58PM EDT | 370.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT240510C00372500 | 2024-05-03 10:15AM EDT | 372.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT240510C00375000 | 2024-05-08 3:58PM EDT | 375.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAT240510C00377500 | 2024-05-07 12:25PM EDT | 377.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CAT240510C00380000 | 2024-05-08 10:02AM EDT | 380.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT240510C00385000 | 2024-05-07 10:31AM EDT | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAT240510C00387500 | 2024-05-03 2:16PM EDT | 387.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| CAT240510C00390000 | 2024-05-03 2:07PM EDT | 390.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| CAT240510C00395000 | 2024-05-07 9:30AM EDT | 395.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CAT240510C00400000 | 2024-05-07 2:43PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CAT240510C00405000 | 2024-05-07 3:36PM EDT | 405.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAT240510C00410000 | 2024-05-07 3:36PM EDT | 410.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAT240510C00415000 | 2024-05-06 10:20AM EDT | 415.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAT240510C00420000 | 2024-04-25 10:21AM EDT | 420.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| CAT240510C00425000 | 2024-04-09 10:55AM EDT | 425.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CAT240510C00430000 | 2024-05-06 10:18AM EDT | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| CAT240510C00440000 | 2024-05-07 11:52AM EDT | 440.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAT240510C00445000 | 2024-05-08 10:06AM EDT | 445.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAT240510C00450000 | 2024-05-06 9:58AM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| CAT240510C00460000 | 2024-05-06 9:39AM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| CAT240510C00470000 | 2024-05-03 10:14AM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAT240510P00200000 | 2024-04-26 10:07AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| CAT240510P00205000 | 2024-05-01 9:54AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAT240510P00210000 | 2024-05-01 9:54AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAT240510P00220000 | 2024-04-29 3:07PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAT240510P00230000 | 2024-04-30 1:25PM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAT240510P00270000 | 2024-05-08 9:38AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| CAT240510P00285000 | 2024-05-08 12:54PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CAT240510P00290000 | 2024-05-07 9:52AM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CAT240510P00292500 | 2024-05-07 9:38AM EDT | 292.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CAT240510P00295000 | 2024-05-02 2:02PM EDT | 295.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CAT240510P00300000 | 2024-05-08 2:19PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CAT240510P00305000 | 2024-05-07 11:13AM EDT | 305.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| CAT240510P00307500 | 2024-05-03 3:06PM EDT | 307.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| CAT240510P00310000 | 2024-05-07 10:50AM EDT | 310.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| CAT240510P00312500 | 2024-05-03 3:29PM EDT | 312.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT240510P00315000 | 2024-05-07 10:35AM EDT | 315.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT240510P00317500 | 2024-05-08 1:28PM EDT | 317.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CAT240510P00320000 | 2024-05-08 3:58PM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 25.00% |
| CAT240510P00322500 | 2024-05-08 9:31AM EDT | 322.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT240510P00325000 | 2024-05-08 3:53PM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| CAT240510P00327500 | 2024-05-08 3:54PM EDT | 327.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 12.50% |
| CAT240510P00330000 | 2024-05-08 3:54PM EDT | 330.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 12.50% |
| CAT240510P00332500 | 2024-05-08 2:02PM EDT | 332.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| CAT240510P00335000 | 2024-05-08 2:37PM EDT | 335.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| CAT240510P00337500 | 2024-05-08 3:18PM EDT | 337.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| CAT240510P00340000 | 2024-05-08 3:59PM EDT | 340.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 3.13% |
| CAT240510P00342500 | 2024-05-08 3:59PM EDT | 342.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 1.56% |
| CAT240510P00345000 | 2024-05-08 3:59PM EDT | 345.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 0.00% |
| CAT240510P00347500 | 2024-05-08 3:59PM EDT | 347.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| CAT240510P00350000 | 2024-05-08 12:54PM EDT | 350.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT240510P00352500 | 2024-05-08 9:30AM EDT | 352.50 | 13.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240510P00355000 | 2024-05-08 2:07PM EDT | 355.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240510P00357500 | 2024-04-29 2:32PM EDT | 357.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240510P00360000 | 2024-05-08 3:38PM EDT | 360.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240510P00362500 | 2024-05-08 3:22PM EDT | 362.50 | 18.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT240510P00365000 | 2024-05-02 1:31PM EDT | 365.00 | 30.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT240510P00367500 | 2024-05-01 3:31PM EDT | 367.50 | 33.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CAT240510P00370000 | 2024-05-01 3:24PM EDT | 370.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| CAT240510P00372500 | 2024-05-01 3:34PM EDT | 372.50 | 39.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CAT240510P00375000 | 2024-04-29 3:53PM EDT | 375.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240510P00377500 | 2024-04-30 1:58PM EDT | 377.50 | 41.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240510P00380000 | 2024-05-08 3:22PM EDT | 380.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT240510P00385000 | 2024-05-01 3:53PM EDT | 385.00 | 53.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240510P00390000 | 2024-04-19 11:52AM EDT | 390.00 | 35.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240510P00400000 | 2024-04-15 11:33AM EDT | 400.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.