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
59.002,55 -668,67 (-1,12%)
Caterpillar Inc. (CAT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:320.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503C00320000 | 2024-04-26 9:50AM EDT | 2024-05-03 | 24.97 | 22.80 | 24.70 | +5.47 | +28.05% | 5 | 17 | 44.87% |
| CAT240510C00320000 | 2024-03-28 10:14AM EDT | 2024-05-10 | 48.12 | 23.40 | 26.05 | 0.00 | - | 1 | 1 | 40.36% |
| CAT240517C00320000 | 2024-04-26 3:27PM EDT | 2024-05-17 | 26.22 | 24.35 | 26.25 | +4.02 | +18.11% | 3 | 1,029 | 33.89% |
| CAT240531C00320000 | 2024-04-18 3:12PM EDT | 2024-05-31 | 42.09 | 26.15 | 28.85 | 0.00 | - | - | 1 | 34.69% |
| CAT240621C00320000 | 2024-04-26 3:17PM EDT | 2024-06-21 | 30.25 | 28.60 | 30.25 | +3.54 | +13.25% | 3 | 950 | 30.70% |
| CAT240719C00320000 | 2024-04-25 2:33PM EDT | 2024-07-19 | 30.80 | 31.60 | 34.20 | 0.00 | - | 21 | 44 | 32.20% |
| CAT240816C00320000 | 2024-04-25 1:42PM EDT | 2024-08-16 | 34.37 | 34.75 | 36.75 | 0.00 | - | 1 | 176 | 31.71% |
| CAT240920C00320000 | 2024-04-25 10:38AM EDT | 2024-09-20 | 36.85 | 38.30 | 40.75 | 0.00 | - | 2 | 166 | 32.80% |
| CAT241115C00320000 | 2024-04-25 2:19PM EDT | 2024-11-15 | 43.20 | 43.65 | 46.00 | 0.00 | - | 111 | 161 | 33.53% |
| CAT250117C00320000 | 2024-04-25 9:42AM EDT | 2025-01-17 | 45.57 | 48.95 | 51.10 | 0.00 | - | 2 | 860 | 34.01% |
| CAT250620C00320000 | 2024-04-23 12:30PM EDT | 2025-06-20 | 77.62 | 59.45 | 62.60 | 0.00 | - | 1 | 56 | 35.47% |
| CAT260116C00320000 | 2024-04-25 3:25PM EDT | 2026-01-16 | 73.00 | 70.00 | 73.35 | +2.50 | +3.55% | 1 | 103 | 35.37% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503P00320000 | 2024-04-26 3:24PM EDT | 2024-05-03 | 0.21 | 0.21 | 0.24 | -0.57 | -73.08% | 25 | 331 | 29.69% |
| CAT240510P00320000 | 2024-04-26 3:38PM EDT | 2024-05-10 | 0.61 | 0.50 | 1.06 | -0.89 | -59.33% | 90 | 532 | 29.75% |
| CAT240517P00320000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 1.37 | 1.23 | 1.55 | -1.11 | -44.76% | 101 | 3,110 | 27.26% |
| CAT240524P00320000 | 2024-04-26 2:53PM EDT | 2024-05-24 | 1.87 | 1.17 | 2.07 | -1.07 | -36.39% | 6 | 48 | 26.01% |
| CAT240531P00320000 | 2024-04-26 3:44PM EDT | 2024-05-31 | 2.57 | 2.21 | 2.67 | -0.85 | -24.85% | 11 | 32 | 25.53% |
| CAT240621P00320000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 4.05 | 3.80 | 4.20 | -1.57 | -27.94% | 127 | 938 | 24.30% |
| CAT240719P00320000 | 2024-04-26 12:51PM EDT | 2024-07-19 | 5.70 | 5.75 | 7.15 | -1.50 | -20.83% | 38 | 370 | 25.60% |
| CAT240816P00320000 | 2024-04-25 1:12PM EDT | 2024-08-16 | 9.47 | 8.95 | 9.70 | -1.38 | -12.72% | 3 | 212 | 26.18% |
| CAT240920P00320000 | 2024-04-25 3:06PM EDT | 2024-09-20 | 11.20 | 10.85 | 11.75 | -1.05 | -8.57% | 10 | 944 | 25.58% |
| CAT241115P00320000 | 2024-04-26 9:47AM EDT | 2024-11-15 | 15.65 | 15.10 | 16.10 | -1.18 | -7.01% | 2 | 186 | 26.55% |
| CAT250117P00320000 | 2024-04-26 3:46PM EDT | 2025-01-17 | 18.22 | 17.30 | 18.30 | -0.88 | -4.61% | 2 | 745 | 25.28% |
| CAT250321P00320000 | 2024-04-26 1:05PM EDT | 2025-03-21 | 21.20 | 19.85 | 21.90 | -1.46 | -6.44% | 1 | 116 | 25.76% |
| CAT250620P00320000 | 2024-04-16 2:32PM EDT | 2025-06-20 | 24.00 | 22.70 | 26.65 | 0.00 | - | 10 | 20 | 26.30% |
| CAT260116P00320000 | 2024-04-25 3:50PM EDT | 2026-01-16 | 31.50 | 30.75 | 32.40 | -1.50 | -4.55% | 3 | 126 | 24.92% |
© 2024 Yahoo. Tutti i diritti riservati.