Marchés français ouverture 5 h 41 min
Dow Jones
38 111,48 -330,06 (-0,86 %) Nasdaq
16 737,08 -183,50 (-1,08 %) Nikkei 225
38 306,39 +252,26 (+0,66 %) EUR/USD
1,0832 -0,0004 (-0,03 %) HANG SENG
18 230,19 0,00 (0,00 %) Bitcoin EUR
63 359,69 +900,38 (+1,44 %)
Caterpillar Inc. (CAT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:300.00
Options d’achatpour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240531C00300000 | 2024-05-29 2:01PM EDT | 2024-05-31 | 40.80 | 38.05 | 41.00 | 0.00 | - | 10 | 16 | 127.73% |
| CAT240614C00300000 | 2024-05-28 2:48PM EDT | 2024-06-14 | 46.18 | 38.85 | 41.70 | 0.00 | - | 1 | 1 | 55.18% |
| CAT240621C00300000 | 2024-05-30 12:40PM EDT | 2024-06-21 | 39.55 | 39.65 | 42.15 | -0.80 | -1.98% | 2 | 998 | 48.11% |
| CAT240628C00300000 | 2024-05-22 3:47PM EDT | 2024-06-28 | 56.97 | 39.95 | 42.90 | 0.00 | - | - | 1 | 45.36% |
| CAT240719C00300000 | 2024-05-29 3:37PM EDT | 2024-07-19 | 43.77 | 41.90 | 44.45 | 0.00 | - | 8 | 14 | 39.48% |
| CAT240816C00300000 | 2024-05-28 10:24AM EDT | 2024-08-16 | 51.25 | 44.20 | 46.55 | 0.00 | - | 1 | 118 | 36.47% |
| CAT240920C00300000 | 2024-05-24 11:38AM EDT | 2024-09-20 | 56.23 | 46.95 | 48.80 | 0.00 | - | 3 | 766 | 34.33% |
| CAT241115C00300000 | 2024-05-17 3:50PM EDT | 2024-11-15 | 66.35 | 51.95 | 53.80 | 0.00 | - | 40 | 54 | 34.92% |
| CAT250117C00300000 | 2024-05-29 11:16AM EDT | 2025-01-17 | 59.25 | 56.45 | 58.60 | 0.00 | - | 4 | 1,443 | 35.15% |
| CAT250321C00300000 | 2024-05-28 2:18PM EDT | 2025-03-21 | 67.35 | 60.20 | 63.00 | 0.00 | - | 2 | 36 | 35.40% |
| CAT250620C00300000 | 2024-05-30 3:42PM EDT | 2025-06-20 | 68.00 | 66.15 | 68.75 | -7.62 | -10.08% | 12 | 59 | 35.70% |
| CAT260116C00300000 | 2024-05-30 9:40AM EDT | 2026-01-16 | 80.55 | 76.10 | 79.55 | -4.63 | -5.44% | 1 | 123 | 35.82% |
Options de ventepour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240531P00300000 | 2024-05-30 3:15PM EDT | 2024-05-31 | 0.01 | 0.00 | 2.13 | -0.04 | -80.00% | 30 | 58 | 169.34% |
| CAT240607P00300000 | 2024-05-29 2:31PM EDT | 2024-06-07 | 0.11 | 0.01 | 0.20 | 0.00 | - | 6 | 40 | 42.77% |
| CAT240614P00300000 | 2024-05-20 2:58PM EDT | 2024-06-14 | 0.10 | 0.11 | 0.75 | 0.00 | - | 1 | 7 | 40.23% |
| CAT240621P00300000 | 2024-05-30 3:13PM EDT | 2024-06-21 | 0.36 | 0.21 | 0.50 | -0.09 | -20.00% | 6 | 1,019 | 30.47% |
| CAT240628P00300000 | 2024-05-30 9:30AM EDT | 2024-06-28 | 0.74 | 0.02 | 2.67 | +0.03 | +4.23% | 2 | 7 | 40.79% |
| CAT240719P00300000 | 2024-05-29 3:55PM EDT | 2024-07-19 | 1.44 | 1.26 | 1.78 | 0.00 | - | 23 | 1,353 | 27.45% |
| CAT240816P00300000 | 2024-05-30 12:32PM EDT | 2024-08-16 | 3.58 | 3.65 | 4.30 | +0.08 | +2.29% | 5 | 1,450 | 29.38% |
| CAT240920P00300000 | 2024-05-30 3:08PM EDT | 2024-09-20 | 5.17 | 4.90 | 5.70 | +0.07 | +1.37% | 3 | 577 | 27.27% |
| CAT241115P00300000 | 2024-05-30 9:36AM EDT | 2024-11-15 | 8.50 | 7.35 | 9.70 | +0.50 | +6.25% | 1 | 588 | 28.30% |
| CAT250117P00300000 | 2024-05-30 12:55PM EDT | 2025-01-17 | 11.30 | 11.30 | 12.55 | -0.20 | -1.74% | 1 | 604 | 27.53% |
| CAT250321P00300000 | 2024-05-24 12:00PM EDT | 2025-03-21 | 12.30 | 14.05 | 16.65 | 0.00 | - | 24 | 248 | 28.55% |
| CAT250620P00300000 | 2024-05-29 2:43PM EDT | 2025-06-20 | 17.96 | 16.25 | 20.35 | 0.00 | - | 85 | 198 | 28.12% |
| CAT260116P00300000 | 2024-05-30 12:12PM EDT | 2026-01-16 | 24.00 | 24.05 | 26.75 | -0.10 | -0.41% | 15 | 383 | 26.93% |
