Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.436,84 +523,32 (+0,89%)
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:290.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517C00290000 | 2024-04-25 11:38AM EDT | 2024-05-17 | 50.20 | 52.90 | 55.10 | 0.00 | - | 4 | 5,208 | 54.35% |
| CAT240621C00290000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 52.54 | 55.25 | 58.25 | 0.00 | - | 3 | 2,422 | 44.97% |
| CAT240719C00290000 | 2024-04-25 9:57AM EDT | 2024-07-19 | 50.30 | 56.60 | 60.00 | 0.00 | - | 2 | 41 | 41.05% |
| CAT240816C00290000 | 2024-04-18 3:14PM EDT | 2024-08-16 | 73.90 | 58.85 | 60.90 | 0.00 | - | 1 | 35 | 37.35% |
| CAT240920C00290000 | 2024-04-25 3:35PM EDT | 2024-09-20 | 60.15 | 61.15 | 63.70 | 0.00 | - | 14 | 638 | 37.31% |
| CAT241115C00290000 | 2024-04-26 12:22PM EDT | 2024-11-15 | 67.30 | 65.60 | 68.15 | +3.85 | +6.07% | 2 | 75 | 37.66% |
| CAT250117C00290000 | 2024-04-26 9:49AM EDT | 2025-01-17 | 71.95 | 69.35 | 72.60 | +3.20 | +4.65% | 7 | 921 | 37.79% |
| CAT250321C00290000 | 2024-04-17 11:13AM EDT | 2025-03-21 | 88.85 | 72.80 | 76.00 | 0.00 | - | 1 | 3 | 37.24% |
| CAT250620C00290000 | 2024-04-25 11:52AM EDT | 2025-06-20 | 74.96 | 78.50 | 81.50 | 0.00 | - | 4 | 17 | 37.54% |
| CAT260116C00290000 | 2024-04-25 9:58AM EDT | 2026-01-16 | 83.50 | 88.55 | 91.35 | 0.00 | - | 3 | 134 | 37.20% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00290000 | 2024-04-25 9:58AM EDT | 2024-05-10 | 0.20 | 0.05 | 0.13 | 0.00 | - | 10 | 11 | 41.21% |
| CAT240517P00290000 | 2024-04-26 3:03PM EDT | 2024-05-17 | 0.11 | 0.05 | 0.35 | -0.18 | -62.07% | 15 | 705 | 38.77% |
| CAT240524P00290000 | 2024-04-11 12:09PM EDT | 2024-05-24 | 0.45 | 0.08 | 1.00 | 0.00 | - | - | 1 | 41.04% |
| CAT240531P00290000 | 2024-04-16 3:30PM EDT | 2024-05-31 | 0.89 | 0.12 | 2.41 | 0.00 | - | - | 2 | 45.71% |
| CAT240621P00290000 | 2024-04-26 3:09PM EDT | 2024-06-21 | 0.55 | 0.56 | 0.90 | -0.62 | -52.99% | 40 | 2,309 | 28.10% |
| CAT240719P00290000 | 2024-04-25 3:53PM EDT | 2024-07-19 | 1.35 | 1.42 | 1.74 | -0.68 | -33.50% | 10 | 3,647 | 26.76% |
| CAT240816P00290000 | 2024-04-25 3:09PM EDT | 2024-08-16 | 3.81 | 2.87 | 3.30 | 0.00 | - | 9 | 3,602 | 27.80% |
| CAT240920P00290000 | 2024-04-25 1:50PM EDT | 2024-09-20 | 5.30 | 4.50 | 4.75 | 0.00 | - | 35 | 4,016 | 27.37% |
| CAT241115P00290000 | 2024-04-26 12:39PM EDT | 2024-11-15 | 7.55 | 7.40 | 7.95 | -1.09 | -12.62% | 18 | 295 | 28.34% |
| CAT250117P00290000 | 2024-04-26 12:58PM EDT | 2025-01-17 | 9.72 | 9.50 | 10.10 | -1.08 | -10.00% | 3 | 1,135 | 27.44% |
| CAT250321P00290000 | 2024-04-26 3:39PM EDT | 2025-03-21 | 12.60 | 11.95 | 14.05 | -0.85 | -6.32% | 6 | 34 | 28.84% |
| CAT250620P00290000 | 2024-04-26 3:42PM EDT | 2025-06-20 | 15.57 | 13.70 | 17.70 | -1.23 | -7.32% | 5 | 82 | 28.76% |
| CAT260116P00290000 | 2024-04-25 11:44AM EDT | 2026-01-16 | 23.45 | 19.50 | 22.25 | 0.00 | - | 3 | 199 | 26.66% |
© 2024 Yahoo. Tutti i diritti riservati.