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
59.429,00 +581,39 (+0,99%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:400.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503C00400000 | 2024-04-26 12:32PM EDT | 2024-05-03 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 19 | 429 | 48.05% |
| CAT240510C00400000 | 2024-04-26 12:01PM EDT | 2024-05-10 | 0.10 | 0.02 | 0.21 | -0.07 | -41.18% | 12 | 40 | 39.60% |
| CAT240517C00400000 | 2024-04-26 3:49PM EDT | 2024-05-17 | 0.10 | 0.08 | 0.22 | -0.06 | -37.50% | 99 | 751 | 32.18% |
| CAT240524C00400000 | 2024-04-25 10:11AM EDT | 2024-05-24 | 1.00 | 0.07 | 1.00 | 0.00 | - | 2 | 52 | 36.60% |
| CAT240531C00400000 | 2024-04-25 2:48PM EDT | 2024-05-31 | 0.30 | 0.05 | 1.59 | 0.00 | - | 3 | 12 | 36.35% |
| CAT240621C00400000 | 2024-04-26 3:30PM EDT | 2024-06-21 | 0.92 | 0.77 | 0.98 | +0.07 | +8.24% | 18 | 782 | 25.53% |
| CAT240719C00400000 | 2024-04-26 10:52AM EDT | 2024-07-19 | 2.00 | 1.89 | 2.91 | +0.06 | +3.09% | 3 | 481 | 27.44% |
| CAT240816C00400000 | 2024-04-26 11:17AM EDT | 2024-08-16 | 3.94 | 3.45 | 4.20 | -0.06 | -1.50% | 60 | 255 | 26.63% |
| CAT240920C00400000 | 2024-04-25 3:21PM EDT | 2024-09-20 | 5.90 | 5.45 | 6.25 | 0.00 | - | 9 | 316 | 26.73% |
| CAT241115C00400000 | 2024-04-26 11:53AM EDT | 2024-11-15 | 10.40 | 9.80 | 10.70 | +0.85 | +8.90% | 3 | 324 | 28.35% |
| CAT250117C00400000 | 2024-04-26 2:45PM EDT | 2025-01-17 | 14.95 | 13.40 | 14.65 | +1.35 | +9.93% | 18 | 723 | 28.71% |
| CAT250321C00400000 | 2024-04-25 2:29PM EDT | 2025-03-21 | 17.50 | 18.15 | 19.25 | 0.00 | - | 22 | 25 | 29.72% |
| CAT250620C00400000 | 2024-04-25 10:38AM EDT | 2025-06-20 | 22.80 | 23.25 | 25.05 | 0.00 | - | 1 | 34 | 30.50% |
| CAT260116C00400000 | 2024-04-26 12:29PM EDT | 2026-01-16 | 35.61 | 34.60 | 36.65 | +0.06 | +0.17% | 4 | 79 | 31.51% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00400000 | 2024-04-15 11:33AM EDT | 2024-05-10 | 35.00 | 55.00 | 58.10 | 0.00 | - | 2 | 0 | 57.79% |
| CAT240517P00400000 | 2024-04-26 2:34PM EDT | 2024-05-17 | 54.45 | 55.90 | 58.60 | -3.90 | -6.68% | 101 | 36 | 50.18% |
| CAT240524P00400000 | 2024-04-19 11:57AM EDT | 2024-05-24 | 46.38 | 54.90 | 58.50 | 0.00 | - | 15 | 0 | 42.60% |
| CAT240621P00400000 | 2024-04-25 9:57AM EDT | 2024-06-21 | 66.19 | 55.25 | 58.50 | 0.00 | - | 1 | 105 | 29.86% |
| CAT240719P00400000 | 2024-04-25 9:31AM EDT | 2024-07-19 | 65.80 | 55.10 | 58.65 | 0.00 | - | 2 | 2 | 24.82% |
| CAT240816P00400000 | 2024-04-25 3:20PM EDT | 2024-08-16 | 59.92 | 56.65 | 59.15 | 0.00 | - | 5 | 10 | 22.81% |
| CAT240920P00400000 | 2024-04-23 12:52PM EDT | 2024-09-20 | 44.65 | 57.40 | 59.65 | 0.00 | - | 1 | 18 | 20.97% |
| CAT250117P00400000 | 2024-04-25 9:32AM EDT | 2025-01-17 | 68.00 | 61.05 | 63.85 | 0.00 | - | 1 | 38 | 21.02% |
| CAT250321P00400000 | 2024-04-05 3:34PM EDT | 2025-03-21 | 46.30 | 62.25 | 66.20 | 0.00 | - | 12 | 12 | 21.23% |
| CAT260116P00400000 | 2024-04-22 2:02PM EDT | 2026-01-16 | 65.00 | 70.15 | 74.20 | 0.00 | - | 1 | 13 | 20.49% |
© 2024 Yahoo. Tutti i diritti riservati.