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
59.416,01 +530,37 (+0,90%)
Caterpillar Inc. (CAT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:330.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503C00330000 | 2024-04-25 3:20PM EDT | 2024-05-03 | 13.40 | 13.35 | 15.65 | 0.00 | - | 35 | 24 | 40.80% |
| CAT240510C00330000 | 2024-04-25 11:43AM EDT | 2024-05-10 | 15.99 | 14.70 | 17.00 | +2.89 | +22.06% | 10 | 20 | 34.43% |
| CAT240517C00330000 | 2024-04-26 3:17PM EDT | 2024-05-17 | 17.60 | 17.10 | 18.00 | +2.30 | +15.03% | 3 | 1,381 | 31.51% |
| CAT240524C00330000 | 2024-04-26 10:39AM EDT | 2024-05-24 | 17.80 | 17.70 | 20.35 | -17.94 | -50.20% | 52 | 5 | 34.34% |
| CAT240531C00330000 | 2024-04-25 12:46PM EDT | 2024-05-31 | 17.85 | 18.20 | 20.05 | 0.00 | - | 4 | 2 | 29.80% |
| CAT240621C00330000 | 2024-04-26 1:09PM EDT | 2024-06-21 | 23.80 | 21.25 | 23.15 | +4.25 | +21.74% | 25 | 952 | 29.84% |
| CAT240719C00330000 | 2024-04-26 10:56AM EDT | 2024-07-19 | 25.35 | 24.60 | 27.40 | +2.24 | +9.69% | 1 | 3,158 | 31.25% |
| CAT240816C00330000 | 2024-04-26 9:38AM EDT | 2024-08-16 | 28.24 | 28.25 | 30.20 | +0.64 | +2.32% | 6 | 3,350 | 30.94% |
| CAT240920C00330000 | 2024-04-25 12:33PM EDT | 2024-09-20 | 34.32 | 32.55 | 33.95 | +2.32 | +7.25% | 11 | 3,392 | 31.51% |
| CAT241115C00330000 | 2024-04-26 1:27PM EDT | 2024-11-15 | 39.33 | 37.35 | 39.05 | +4.21 | +11.99% | 5 | 65 | 32.01% |
| CAT250117C00330000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 41.30 | 42.80 | 45.50 | 0.00 | - | 10 | 591 | 33.70% |
| CAT250321C00330000 | 2024-03-28 12:25PM EDT | 2025-03-21 | 65.05 | 46.60 | 49.30 | 0.00 | - | 1 | 3 | 33.33% |
| CAT250620C00330000 | 2024-04-26 2:14PM EDT | 2025-06-20 | 55.90 | 53.75 | 56.45 | +2.97 | +5.61% | 1 | 35 | 34.56% |
| CAT260116C00330000 | 2024-04-26 3:34PM EDT | 2026-01-16 | 67.10 | 65.25 | 68.85 | +2.57 | +3.98% | 3 | 94 | 35.43% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503P00330000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.89 | 0.78 | 0.92 | -1.69 | -65.50% | 1,474 | 2,959 | 29.08% |
| CAT240510P00330000 | 2024-04-26 2:41PM EDT | 2024-05-10 | 1.87 | 1.74 | 2.24 | -1.53 | -45.00% | 27 | 84 | 27.56% |
| CAT240517P00330000 | 2024-04-26 3:53PM EDT | 2024-05-17 | 2.95 | 2.90 | 3.10 | -2.13 | -41.93% | 193 | 1,911 | 25.74% |
| CAT240524P00330000 | 2024-04-26 3:08PM EDT | 2024-05-24 | 3.80 | 3.55 | 4.25 | -2.17 | -36.35% | 9 | 606 | 25.95% |
| CAT240531P00330000 | 2024-04-26 3:57PM EDT | 2024-05-31 | 4.66 | 3.70 | 4.65 | -1.37 | -22.72% | 12 | 68 | 24.26% |
| CAT240621P00330000 | 2024-04-26 2:56PM EDT | 2024-06-21 | 6.35 | 6.50 | 6.70 | -1.89 | -22.94% | 133 | 1,161 | 23.50% |
| CAT240719P00330000 | 2024-04-26 1:43PM EDT | 2024-07-19 | 8.47 | 8.55 | 8.80 | -2.25 | -20.99% | 62 | 6,401 | 22.69% |
| CAT240816P00330000 | 2024-04-26 3:43PM EDT | 2024-08-16 | 12.25 | 12.15 | 12.40 | -1.75 | -12.50% | 139 | 736 | 24.76% |
| CAT240920P00330000 | 2024-04-26 3:36PM EDT | 2024-09-20 | 14.25 | 13.70 | 15.20 | -4.35 | -23.39% | 45 | 414 | 25.02% |
| CAT241115P00330000 | 2024-04-25 3:52PM EDT | 2024-11-15 | 18.45 | 18.55 | 20.05 | -2.15 | -10.44% | 1 | 99 | 26.27% |
| CAT250117P00330000 | 2024-04-26 10:48AM EDT | 2025-01-17 | 21.70 | 21.25 | 22.00 | -1.60 | -6.87% | 7 | 1,702 | 24.69% |
| CAT250321P00330000 | 2024-04-25 1:09PM EDT | 2025-03-21 | 26.65 | 23.70 | 26.00 | 0.00 | - | 10 | 362 | 25.40% |
| CAT250620P00330000 | 2024-04-18 1:18PM EDT | 2025-06-20 | 28.30 | 26.35 | 29.00 | 0.00 | - | 1 | 14 | 24.61% |
| CAT260116P00330000 | 2024-04-25 3:50PM EDT | 2026-01-16 | 37.00 | 34.25 | 37.55 | 0.00 | - | 25 | 175 | 25.04% |
© 2024 Yahoo. Tutti i diritti riservati.