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
59.790,56 +932,15 (+1,58%)
Caterpillar Inc. (CAT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:360.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503C00360000 | 2024-04-26 3:48PM EDT | 2024-05-03 | 0.51 | 0.42 | 0.55 | -0.34 | -40.00% | 144 | 257 | 27.93% |
| CAT240510C00360000 | 2024-04-26 2:33PM EDT | 2024-05-10 | 1.75 | 1.24 | 1.60 | +0.15 | +9.37% | 33 | 132 | 26.36% |
| CAT240517C00360000 | 2024-04-26 3:47PM EDT | 2024-05-17 | 2.53 | 2.53 | 2.68 | +0.06 | +2.43% | 453 | 1,840 | 26.00% |
| CAT240524C00360000 | 2024-04-26 3:48PM EDT | 2024-05-24 | 3.45 | 2.89 | 3.80 | -0.45 | -11.54% | 29 | 68 | 26.18% |
| CAT240531C00360000 | 2024-04-26 2:39PM EDT | 2024-05-31 | 4.85 | 4.15 | 5.05 | +0.60 | +14.12% | 5 | 22 | 26.87% |
| CAT240621C00360000 | 2024-04-26 2:16PM EDT | 2024-06-21 | 7.69 | 6.85 | 7.05 | +1.67 | +27.74% | 49 | 1,432 | 25.34% |
| CAT240719C00360000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 10.05 | 9.95 | 10.20 | +0.55 | +5.79% | 119 | 339 | 25.80% |
| CAT240816C00360000 | 2024-04-26 3:26PM EDT | 2024-08-16 | 14.35 | 13.75 | 14.00 | +2.05 | +16.67% | 25 | 873 | 27.54% |
| CAT240920C00360000 | 2024-04-26 10:40AM EDT | 2024-09-20 | 17.86 | 17.15 | 17.45 | +1.36 | +8.24% | 75 | 745 | 28.08% |
| CAT241115C00360000 | 2024-04-26 11:36AM EDT | 2024-11-15 | 22.90 | 22.05 | 23.50 | +0.70 | +3.15% | 30 | 67 | 29.86% |
| CAT250117C00360000 | 2024-04-26 1:57PM EDT | 2025-01-17 | 29.15 | 28.00 | 28.75 | +2.36 | +8.81% | 12 | 453 | 30.58% |
| CAT250321C00360000 | 2024-04-26 3:07PM EDT | 2025-03-21 | 33.55 | 32.40 | 33.70 | -13.65 | -28.92% | 3 | 40 | 31.30% |
| CAT250620C00360000 | 2024-04-25 1:16PM EDT | 2025-06-20 | 38.01 | 38.30 | 41.35 | 0.00 | - | 8 | 48 | 32.90% |
| CAT260116C00360000 | 2024-04-26 10:30AM EDT | 2026-01-16 | 52.50 | 50.50 | 52.65 | +2.36 | +4.71% | 3 | 197 | 33.15% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503P00360000 | 2024-04-26 2:14PM EDT | 2024-05-03 | 15.60 | 16.15 | 17.90 | -5.60 | -26.42% | 52 | 754 | 35.90% |
| CAT240510P00360000 | 2024-04-25 11:08AM EDT | 2024-05-10 | 20.50 | 16.65 | 18.10 | 0.00 | - | 3 | 221 | 25.64% |
| CAT240517P00360000 | 2024-04-26 3:31PM EDT | 2024-05-17 | 17.92 | 17.80 | 18.75 | -4.40 | -19.71% | 117 | 2,851 | 23.68% |
| CAT240524P00360000 | 2024-04-26 1:57PM EDT | 2024-05-24 | 18.10 | 18.35 | 20.40 | -5.30 | -22.65% | 4 | 68 | 26.12% |
| CAT240531P00360000 | 2024-04-25 12:40PM EDT | 2024-05-31 | 22.01 | 18.10 | 21.20 | 0.00 | - | 2 | 511 | 25.57% |
| CAT240621P00360000 | 2024-04-26 1:28PM EDT | 2024-06-21 | 20.84 | 20.95 | 21.55 | -4.76 | -18.59% | 14 | 778 | 20.87% |
| CAT240719P00360000 | 2024-04-26 10:29AM EDT | 2024-07-19 | 22.14 | 22.65 | 24.60 | -3.80 | -14.65% | 1 | 913 | 22.19% |
| CAT240816P00360000 | 2024-04-26 3:44PM EDT | 2024-08-16 | 26.80 | 26.30 | 26.90 | -2.50 | -8.53% | 46 | 237 | 22.44% |
| CAT240920P00360000 | 2024-04-26 2:02PM EDT | 2024-09-20 | 28.20 | 28.15 | 28.95 | -3.45 | -10.90% | 6 | 795 | 22.04% |
| CAT241115P00360000 | 2024-04-25 12:50PM EDT | 2024-11-15 | 35.30 | 32.35 | 33.35 | 0.00 | - | 2 | 56 | 23.17% |
| CAT250117P00360000 | 2024-04-26 12:58PM EDT | 2025-01-17 | 35.21 | 34.70 | 36.55 | +6.51 | +22.68% | 2 | 138 | 23.01% |
| CAT250321P00360000 | 2024-04-24 12:10PM EDT | 2025-03-21 | 33.25 | 37.55 | 40.50 | 0.00 | - | 2 | 4 | 23.75% |
| CAT250620P00360000 | 2024-04-16 2:51PM EDT | 2025-06-20 | 39.00 | 40.85 | 42.80 | 0.00 | - | 14 | 17 | 22.59% |
| CAT260116P00360000 | 2024-04-25 9:47AM EDT | 2026-01-16 | 53.50 | 47.80 | 49.75 | 0.00 | - | 2 | 71 | 22.31% |
© 2024 Yahoo. Tutti i diritti riservati.