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
59.771,20 +926,75 (+1,57%)
Caterpillar Inc. (CAT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:350.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503C00350000 | 2024-04-26 3:52PM EDT | 2024-05-03 | 2.25 | 2.05 | 2.37 | +0.38 | +20.32% | 266 | 2,678 | 28.19% |
| CAT240510C00350000 | 2024-04-26 3:55PM EDT | 2024-05-10 | 3.75 | 3.45 | 4.05 | 0.00 | - | 106 | 19 | 26.27% |
| CAT240517C00350000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 5.39 | 5.45 | 5.70 | +0.84 | +18.46% | 287 | 1,172 | 26.59% |
| CAT240524C00350000 | 2024-04-26 2:56PM EDT | 2024-05-24 | 7.25 | 5.90 | 7.10 | +0.75 | +11.54% | 4 | 17 | 26.76% |
| CAT240531C00350000 | 2024-04-26 2:32PM EDT | 2024-05-31 | 7.85 | 7.40 | 8.45 | +0.90 | +12.95% | 6 | 267 | 27.15% |
| CAT240621C00350000 | 2024-04-26 3:16PM EDT | 2024-06-21 | 11.15 | 10.70 | 10.95 | +1.15 | +11.50% | 63 | 1,982 | 26.11% |
| CAT240719C00350000 | 2024-04-26 3:27PM EDT | 2024-07-19 | 14.55 | 14.10 | 14.40 | +1.60 | +12.36% | 56 | 5,084 | 26.56% |
| CAT240816C00350000 | 2024-04-26 3:59PM EDT | 2024-08-16 | 18.32 | 18.10 | 18.40 | +1.02 | +5.90% | 27 | 1,387 | 28.28% |
| CAT240920C00350000 | 2024-04-26 3:08PM EDT | 2024-09-20 | 22.45 | 21.65 | 21.90 | +2.68 | +13.56% | 27 | 200 | 28.69% |
| CAT241115C00350000 | 2024-04-25 3:58PM EDT | 2024-11-15 | 25.52 | 27.50 | 28.35 | 0.00 | - | 16 | 91 | 30.72% |
| CAT250117C00350000 | 2024-04-26 2:15PM EDT | 2025-01-17 | 33.27 | 32.60 | 33.75 | +2.08 | +6.67% | 25 | 1,600 | 31.45% |
| CAT250321C00350000 | 2024-04-26 9:30AM EDT | 2025-03-21 | 36.15 | 36.85 | 38.45 | -21.65 | -37.46% | 1 | 42 | 31.90% |
| CAT250620C00350000 | 2024-04-25 2:00PM EDT | 2025-06-20 | 42.20 | 43.15 | 45.05 | 0.00 | - | 1 | 63 | 32.74% |
| CAT260116C00350000 | 2024-04-25 3:40PM EDT | 2026-01-16 | 55.00 | 55.15 | 57.10 | 0.00 | - | 5 | 84 | 33.50% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503P00350000 | 2024-04-26 3:49PM EDT | 2024-05-03 | 8.76 | 8.15 | 8.80 | -3.24 | -27.00% | 80 | 190 | 26.95% |
| CAT240510P00350000 | 2024-04-26 11:10AM EDT | 2024-05-10 | 10.71 | 9.80 | 10.95 | -2.80 | -20.73% | 2 | 47 | 27.43% |
| CAT240517P00350000 | 2024-04-26 3:23PM EDT | 2024-05-17 | 10.65 | 11.20 | 11.50 | -4.90 | -31.51% | 52 | 1,491 | 23.93% |
| CAT240524P00350000 | 2024-04-26 3:54PM EDT | 2024-05-24 | 12.15 | 11.90 | 13.35 | -2.80 | -18.73% | 4 | 93 | 25.75% |
| CAT240531P00350000 | 2024-04-25 10:47AM EDT | 2024-05-31 | 18.17 | 12.35 | 13.10 | 0.00 | - | 21 | 73 | 22.33% |
| CAT240621P00350000 | 2024-04-26 3:43PM EDT | 2024-06-21 | 15.05 | 14.75 | 15.15 | -2.65 | -14.97% | 26 | 1,787 | 21.51% |
| CAT240719P00350000 | 2024-04-26 3:32PM EDT | 2024-07-19 | 16.85 | 17.00 | 18.10 | -2.68 | -13.72% | 363 | 1,280 | 22.08% |
| CAT240816P00350000 | 2024-04-26 3:47PM EDT | 2024-08-16 | 21.00 | 20.75 | 21.90 | -1.75 | -7.69% | 34 | 218 | 24.15% |
| CAT240920P00350000 | 2024-04-26 1:31PM EDT | 2024-09-20 | 22.70 | 22.85 | 23.40 | -2.00 | -8.10% | 19 | 586 | 22.80% |
| CAT241115P00350000 | 2024-04-25 3:22PM EDT | 2024-11-15 | 29.11 | 27.20 | 28.80 | 0.00 | - | 2 | 21 | 24.69% |
| CAT250117P00350000 | 2024-04-26 3:42PM EDT | 2025-01-17 | 30.47 | 29.95 | 31.95 | -1.90 | -5.87% | 4 | 291 | 24.25% |
| CAT250321P00350000 | 2024-04-25 1:08PM EDT | 2025-03-21 | 35.80 | 32.65 | 34.45 | 0.00 | - | 25 | 33 | 23.73% |
| CAT250620P00350000 | 2024-04-16 3:11PM EDT | 2025-06-20 | 34.35 | 35.20 | 37.70 | 0.00 | - | 9 | 27 | 23.21% |
| CAT260116P00350000 | 2024-04-25 11:35AM EDT | 2026-01-16 | 45.83 | 42.65 | 46.30 | 0.00 | - | 15 | 42 | 23.75% |
© 2024 Yahoo. Tutti i diritti riservati.