Italia markets closed
FTSE MIB
34.249,77 +309,97 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,10 (+2,02%) Nikkei 225
37.934,76 +306,26 (+0,81%) Petrolio
83,85 +0,28 (+0,34%) Bitcoin EUR
59.477,92 +647,31 (+1,10%)
Caterpillar Inc. (CAT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:380.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503C00380000 | 2024-04-26 12:30PM EDT | 2024-05-03 | 0.07 | 0.05 | 0.14 | -0.03 | -30.00% | 23 | 153 | 38.87% |
| CAT240510C00380000 | 2024-04-25 12:53PM EDT | 2024-05-10 | 0.58 | 0.00 | 1.45 | 0.00 | - | 15 | 59 | 42.70% |
| CAT240517C00380000 | 2024-04-26 3:13PM EDT | 2024-05-17 | 0.55 | 0.42 | 0.62 | +0.01 | +1.85% | 30 | 6,955 | 27.95% |
| CAT240524C00380000 | 2024-04-26 10:03AM EDT | 2024-05-24 | 1.09 | 0.71 | 1.20 | -0.04 | -3.54% | 5 | 74 | 28.16% |
| CAT240531C00380000 | 2024-04-26 1:55PM EDT | 2024-05-31 | 1.32 | 1.05 | 2.94 | +0.08 | +6.45% | 6 | 27 | 32.79% |
| CAT240607C00380000 | 2024-04-25 12:35PM EDT | 2024-06-07 | 1.76 | 1.41 | 1.82 | +1.76 | - | - | 9 | 25.65% |
| CAT240621C00380000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 2.54 | 2.52 | 2.68 | -0.13 | -4.87% | 95 | 527 | 24.99% |
| CAT240719C00380000 | 2024-04-26 1:34PM EDT | 2024-07-19 | 4.91 | 3.65 | 5.75 | +0.80 | +19.46% | 72 | 374 | 27.07% |
| CAT240816C00380000 | 2024-04-26 10:22AM EDT | 2024-08-16 | 8.10 | 7.35 | 7.85 | +0.50 | +6.58% | 2 | 364 | 26.87% |
| CAT240920C00380000 | 2024-04-26 3:42PM EDT | 2024-09-20 | 10.50 | 10.30 | 10.65 | +0.35 | +3.45% | 7 | 418 | 27.20% |
| CAT241115C00380000 | 2024-04-26 3:51PM EDT | 2024-11-15 | 15.79 | 15.10 | 16.15 | +1.09 | +7.41% | 25 | 839 | 29.04% |
| CAT250117C00380000 | 2024-04-26 3:22PM EDT | 2025-01-17 | 20.65 | 19.25 | 20.80 | +1.30 | +6.72% | 12 | 312 | 29.54% |
| CAT250321C00380000 | 2024-04-23 10:16AM EDT | 2025-03-21 | 37.55 | 24.55 | 25.80 | 0.00 | - | 10 | 27 | 30.51% |
| CAT250620C00380000 | 2024-04-17 12:40PM EDT | 2025-06-20 | 39.93 | 30.05 | 31.95 | 0.00 | - | 2 | 80 | 31.25% |
| CAT260116C00380000 | 2024-04-25 2:12PM EDT | 2026-01-16 | 41.91 | 41.75 | 43.80 | 0.00 | - | 12 | 28 | 32.11% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503P00380000 | 2024-04-25 3:14PM EDT | 2024-05-03 | 39.64 | 35.20 | 37.50 | 0.00 | - | 8 | 2 | 55.32% |
| CAT240510P00380000 | 2024-04-26 10:47AM EDT | 2024-05-10 | 34.65 | 35.20 | 38.65 | +12.52 | +56.57% | 1 | 8 | 47.08% |
| CAT240517P00380000 | 2024-04-26 1:00PM EDT | 2024-05-17 | 35.40 | 35.40 | 38.10 | -8.40 | -19.18% | 15 | 289 | 34.64% |
| CAT240524P00380000 | 2024-04-09 10:06AM EDT | 2024-05-24 | 18.50 | 35.15 | 38.70 | 0.00 | - | 1 | 2 | 32.92% |
| CAT240531P00380000 | 2024-04-16 10:40AM EDT | 2024-05-31 | 28.97 | 35.00 | 38.85 | 0.00 | - | - | 2 | 29.98% |
| CAT240621P00380000 | 2024-04-25 3:34PM EDT | 2024-06-21 | 40.58 | 36.10 | 38.85 | 0.00 | - | 77 | 171 | 23.58% |
| CAT240719P00380000 | 2024-04-24 3:32PM EDT | 2024-07-19 | 26.35 | 37.40 | 38.90 | 0.00 | - | 4 | 323 | 19.33% |
| CAT240816P00380000 | 2024-04-25 3:34PM EDT | 2024-08-16 | 43.26 | 39.70 | 42.10 | 0.00 | - | 1 | 181 | 22.96% |
| CAT240920P00380000 | 2024-04-18 11:07AM EDT | 2024-09-20 | 34.75 | 40.90 | 43.05 | 0.00 | - | 1 | 123 | 21.43% |
| CAT241115P00380000 | 2024-04-25 11:42AM EDT | 2024-11-15 | 49.68 | 44.40 | 46.70 | 0.00 | - | 1 | 33 | 22.51% |
| CAT250117P00380000 | 2024-04-25 9:43AM EDT | 2025-01-17 | 52.45 | 47.05 | 49.30 | 0.00 | - | 3 | 48 | 22.16% |
| CAT250321P00380000 | 2024-04-12 12:38PM EDT | 2025-03-21 | 42.50 | 48.70 | 52.60 | 0.00 | - | 2 | 20 | 22.67% |
| CAT250620P00380000 | 2024-04-09 10:07AM EDT | 2025-06-20 | 42.60 | 51.85 | 56.00 | 0.00 | - | 5 | 6 | 22.51% |
| CAT260116P00380000 | 2024-04-24 10:34AM EDT | 2026-01-16 | 52.78 | 58.35 | 60.75 | 0.00 | - | 25 | 152 | 21.12% |
© 2024 Yahoo. Tutti i diritti riservati.