Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.743,01 +365,46 (+0,59%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:310.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240621C00310000 | 2024-05-31 1:36PM EDT | 2024-06-21 | 29.32 | 29.15 | 31.65 | -2.99 | -9.25% | 8 | 1,282 | 41.53% |
| CAT240705C00310000 | 2024-05-29 10:24AM EDT | 2024-07-05 | 34.63 | 30.55 | 33.35 | 0.00 | - | - | 1 | 37.93% |
| CAT240719C00310000 | 2024-05-23 3:16PM EDT | 2024-07-19 | 43.55 | 32.75 | 34.45 | 0.00 | - | 3 | 26 | 34.98% |
| CAT240816C00310000 | 2024-05-23 9:57AM EDT | 2024-08-16 | 50.70 | 34.50 | 37.70 | 0.00 | - | 2 | 149 | 34.50% |
| CAT240920C00310000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 38.88 | 39.00 | 40.65 | -2.52 | -6.09% | 1 | 373 | 33.30% |
| CAT241115C00310000 | 2024-05-29 11:15AM EDT | 2024-11-15 | 47.00 | 44.15 | 46.80 | 0.00 | - | 1 | 47 | 34.88% |
| CAT250117C00310000 | 2024-05-31 9:37AM EDT | 2025-01-17 | 51.35 | 48.85 | 50.65 | -5.32 | -9.39% | 1 | 1,117 | 33.74% |
| CAT250321C00310000 | 2024-05-01 11:26AM EDT | 2025-03-21 | 51.44 | 52.00 | 55.20 | 0.00 | - | 1 | 6 | 34.05% |
| CAT250620C00310000 | 2024-05-30 11:24AM EDT | 2025-06-20 | 62.70 | 58.80 | 61.70 | 0.00 | - | 1 | 32 | 34.89% |
| CAT260116C00310000 | 2024-05-29 12:30PM EDT | 2026-01-16 | 73.98 | 69.60 | 72.80 | 0.00 | - | 2 | 87 | 35.09% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240607P00310000 | 2024-05-31 3:43PM EDT | 2024-06-07 | 0.04 | 0.04 | 0.23 | -0.06 | -60.00% | 23 | 10 | 38.28% |
| CAT240614P00310000 | 2024-05-31 11:05AM EDT | 2024-06-14 | 0.69 | 0.14 | 0.53 | +0.27 | +64.29% | 10 | 16 | 30.74% |
| CAT240621P00310000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 0.67 | 0.54 | 0.79 | -0.12 | -15.19% | 248 | 2,240 | 27.23% |
| CAT240628P00310000 | 2024-05-31 3:18PM EDT | 2024-06-28 | 1.36 | 1.00 | 1.56 | +0.13 | +10.57% | 9 | 18 | 28.26% |
| CAT240705P00310000 | 2024-05-31 2:36PM EDT | 2024-07-05 | 1.67 | 1.16 | 1.97 | +0.02 | +1.21% | 5 | 9 | 27.09% |
| CAT240712P00310000 | 2024-05-31 9:44AM EDT | 2024-07-12 | 1.95 | 1.60 | 2.20 | +0.10 | +5.41% | 10 | 1 | 25.59% |
| CAT240719P00310000 | 2024-05-31 2:41PM EDT | 2024-07-19 | 2.49 | 1.97 | 2.52 | +0.15 | +6.41% | 42 | 260 | 24.78% |
| CAT240816P00310000 | 2024-05-31 3:35PM EDT | 2024-08-16 | 5.75 | 4.15 | 5.70 | +0.60 | +11.65% | 28 | 1,142 | 27.31% |
| CAT240920P00310000 | 2024-05-31 11:42AM EDT | 2024-09-20 | 8.05 | 6.65 | 7.95 | +1.05 | +15.00% | 2 | 246 | 26.51% |
| CAT241115P00310000 | 2024-05-31 12:30PM EDT | 2024-11-15 | 12.74 | 10.55 | 12.55 | +0.84 | +7.06% | 3 | 120 | 27.70% |
| CAT250117P00310000 | 2024-05-31 3:43PM EDT | 2025-01-17 | 14.50 | 12.90 | 15.35 | +0.20 | +1.40% | 20 | 193 | 26.63% |
| CAT250321P00310000 | 2024-05-24 11:40AM EDT | 2025-03-21 | 15.20 | 16.05 | 17.85 | 0.00 | - | 17 | 38 | 25.95% |
| CAT250620P00310000 | 2024-05-28 10:29AM EDT | 2025-06-20 | 19.55 | 19.75 | 21.95 | 0.00 | - | 1 | 47 | 25.99% |
| CAT260116P00310000 | 2024-05-29 3:03PM EDT | 2026-01-16 | 27.61 | 26.45 | 28.70 | 0.00 | - | 1 | 249 | 25.23% |
© 2024 Yahoo. Tutti i diritti riservati.