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
58.819,02 -525,07 (-0,88%)
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:300.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00300000 | 2024-04-18 11:26AM EDT | 2024-05-10 | 63.10 | 42.55 | 45.80 | 0.00 | - | - | 1 | 60.58% |
| CAT240517C00300000 | 2024-04-26 9:58AM EDT | 2024-05-17 | 45.78 | 43.35 | 45.30 | +3.58 | +8.48% | 1 | 1,585 | 46.20% |
| CAT240524C00300000 | 2024-04-25 9:56AM EDT | 2024-05-24 | 35.80 | 43.60 | 46.60 | 0.00 | - | 4 | 2 | 46.92% |
| CAT240531C00300000 | 2024-04-23 2:03PM EDT | 2024-05-31 | 66.78 | 43.90 | 47.25 | 0.00 | - | 13 | 14 | 44.69% |
| CAT240621C00300000 | 2024-04-25 10:42AM EDT | 2024-06-21 | 41.87 | 45.90 | 48.85 | 0.00 | - | 26 | 970 | 40.19% |
| CAT240719C00300000 | 2024-04-23 10:10AM EDT | 2024-07-19 | 69.25 | 47.95 | 49.85 | 0.00 | - | 2 | 4 | 35.11% |
| CAT240816C00300000 | 2024-04-26 10:17AM EDT | 2024-08-16 | 52.71 | 50.15 | 52.30 | +5.21 | +10.97% | 3 | 125 | 34.99% |
| CAT240920C00300000 | 2024-04-25 3:58PM EDT | 2024-09-20 | 50.66 | 53.05 | 55.60 | 0.00 | - | 5 | 754 | 35.57% |
| CAT241115C00300000 | 2024-04-26 9:49AM EDT | 2024-11-15 | 60.00 | 58.15 | 59.65 | +4.40 | +7.91% | 1 | 17 | 35.25% |
| CAT250117C00300000 | 2024-04-26 3:28PM EDT | 2025-01-17 | 64.55 | 62.85 | 64.85 | +3.44 | +5.63% | 3 | 1,478 | 36.17% |
| CAT250321C00300000 | 2024-04-25 3:57PM EDT | 2025-03-21 | 65.00 | 65.80 | 69.60 | 0.00 | - | 2 | 11 | 36.83% |
| CAT250620C00300000 | 2024-04-25 3:35PM EDT | 2025-06-20 | 70.00 | 71.05 | 74.35 | -1.00 | -1.41% | 1 | 48 | 36.35% |
| CAT260116C00300000 | 2024-04-25 11:56AM EDT | 2026-01-16 | 79.00 | 82.45 | 85.05 | 0.00 | - | 20 | 121 | 36.52% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503P00300000 | 2024-04-26 11:02AM EDT | 2024-05-03 | 0.05 | 0.02 | 0.11 | -0.13 | -72.22% | 2 | 51 | 45.12% |
| CAT240510P00300000 | 2024-04-26 9:30AM EDT | 2024-05-10 | 0.12 | 0.06 | 0.18 | -0.31 | -72.09% | 7 | 155 | 34.38% |
| CAT240517P00300000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 0.22 | 0.14 | 0.40 | -0.28 | -56.00% | 10 | 2,979 | 32.18% |
| CAT240524P00300000 | 2024-04-26 12:45PM EDT | 2024-05-24 | 0.47 | 0.19 | 0.52 | -0.48 | -50.53% | 2 | 24 | 29.32% |
| CAT240621P00300000 | 2024-04-26 3:09PM EDT | 2024-06-21 | 1.32 | 1.23 | 1.83 | -0.60 | -31.25% | 374 | 741 | 27.92% |
| CAT240719P00300000 | 2024-04-26 10:47AM EDT | 2024-07-19 | 2.51 | 2.39 | 2.52 | -0.64 | -20.32% | 13 | 440 | 25.05% |
| CAT240816P00300000 | 2024-04-26 10:44AM EDT | 2024-08-16 | 4.75 | 4.50 | 4.80 | -0.70 | -12.84% | 1 | 1,436 | 27.03% |
| CAT240920P00300000 | 2024-04-26 2:40PM EDT | 2024-09-20 | 6.10 | 6.10 | 6.40 | -1.37 | -18.34% | 9 | 497 | 26.44% |
| CAT241115P00300000 | 2024-04-26 12:58PM EDT | 2024-11-15 | 9.70 | 9.60 | 10.10 | -1.66 | -14.61% | 3 | 105 | 27.57% |
| CAT250117P00300000 | 2024-04-26 2:54PM EDT | 2025-01-17 | 11.95 | 11.40 | 12.45 | -0.75 | -5.91% | 36 | 528 | 26.71% |
| CAT250321P00300000 | 2024-04-25 1:04PM EDT | 2025-03-21 | 14.95 | 14.75 | 16.45 | -1.85 | -11.01% | 3 | 196 | 27.88% |
| CAT250620P00300000 | 2024-04-25 3:48PM EDT | 2025-06-20 | 19.60 | 16.65 | 20.40 | 0.00 | - | 3 | 119 | 27.93% |
| CAT260116P00300000 | 2024-04-26 3:17PM EDT | 2026-01-16 | 24.50 | 24.00 | 26.00 | -0.98 | -3.85% | 1 | 134 | 26.49% |
© 2024 Yahoo. Tutti i diritti riservati.