Marchés français ouverture 2 h 42 min
Dow Jones
40 003,59 +134,19 (+0,34 %) Nasdaq
16 685,97 -12,33 (-0,07 %) Nikkei 225
39 203,91 +416,53 (+1,07 %) EUR/USD
1,0885 +0,0013 (+0,12 %) HANG SENG
19 650,18 +96,57 (+0,49 %) Bitcoin EUR
61 255,32 -384,66 (-0,62 %)
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:330.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240524C00330000 | 2024-05-17 1:25PM EDT | 2024-05-24 | 25.03 | 24.75 | 27.80 | +2.35 | +10.36% | 6 | 48 | 58.25% |
| CAT240531C00330000 | 2024-05-14 9:30AM EDT | 2024-05-31 | 29.55 | 25.05 | 27.90 | 0.00 | - | 3 | 27 | 38.34% |
| CAT240607C00330000 | 2024-05-15 12:50PM EDT | 2024-06-07 | 31.79 | 25.80 | 29.20 | 0.00 | - | 10 | 14 | 37.30% |
| CAT240614C00330000 | 2024-05-17 11:13AM EDT | 2024-06-14 | 27.56 | 27.70 | 30.90 | +0.56 | +2.07% | 2 | 6 | 38.40% |
| CAT240621C00330000 | 2024-05-17 2:52PM EDT | 2024-06-21 | 27.81 | 29.25 | 30.30 | +3.09 | +12.50% | 14 | 3,121 | 32.12% |
| CAT240719C00330000 | 2024-05-17 10:59AM EDT | 2024-07-19 | 31.00 | 31.35 | 33.10 | +0.65 | +2.14% | 10 | 3,205 | 30.04% |
| CAT240816C00330000 | 2024-05-16 9:59AM EDT | 2024-08-16 | 35.08 | 35.25 | 36.95 | 0.00 | - | 2 | 3,485 | 31.53% |
| CAT240920C00330000 | 2024-05-17 10:35AM EDT | 2024-09-20 | 37.47 | 38.65 | 39.60 | +0.81 | +2.21% | 2 | 3,398 | 30.42% |
| CAT241115C00330000 | 2024-05-14 10:42AM EDT | 2024-11-15 | 47.57 | 44.25 | 45.50 | 0.00 | - | 1 | 70 | 31.89% |
| CAT250117C00330000 | 2024-05-16 1:43PM EDT | 2025-01-17 | 45.95 | 49.40 | 51.15 | 0.00 | - | 8 | 583 | 32.80% |
| CAT250321C00330000 | 2024-05-07 10:13AM EDT | 2025-03-21 | 49.30 | 53.20 | 56.20 | 0.00 | - | 10 | 12 | 33.45% |
| CAT250620C00330000 | 2024-05-17 12:20PM EDT | 2025-06-20 | 59.66 | 60.00 | 62.75 | -2.44 | -3.93% | 10 | 40 | 34.15% |
| CAT260116C00330000 | 2024-05-17 2:03PM EDT | 2026-01-16 | 71.70 | 71.55 | 74.25 | +2.00 | +2.87% | 1 | 102 | 34.39% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240524P00330000 | 2024-05-17 1:00PM EDT | 2024-05-24 | 0.12 | 0.10 | 0.17 | -0.24 | -66.67% | 51 | 582 | 35.06% |
| CAT240531P00330000 | 2024-05-17 3:50PM EDT | 2024-05-31 | 0.40 | 0.26 | 0.54 | -0.28 | -41.18% | 67 | 196 | 28.49% |
| CAT240607P00330000 | 2024-05-17 12:39PM EDT | 2024-06-07 | 0.76 | 0.49 | 0.64 | -0.36 | -32.14% | 3 | 88 | 23.56% |
| CAT240614P00330000 | 2024-05-17 3:38PM EDT | 2024-06-14 | 1.20 | 0.99 | 1.44 | -0.80 | -40.00% | 4 | 73 | 25.07% |
| CAT240621P00330000 | 2024-05-17 3:50PM EDT | 2024-06-21 | 1.76 | 1.51 | 1.66 | -0.70 | -28.46% | 1,427 | 6,618 | 23.26% |
| CAT240628P00330000 | 2024-05-17 3:49PM EDT | 2024-06-28 | 2.15 | 1.80 | 2.15 | -0.70 | -24.56% | 3 | 68 | 23.00% |
| CAT240719P00330000 | 2024-05-17 3:46PM EDT | 2024-07-19 | 3.37 | 3.00 | 3.40 | -1.26 | -27.21% | 43 | 7,737 | 22.06% |
| CAT240816P00330000 | 2024-05-17 12:10PM EDT | 2024-08-16 | 7.32 | 6.40 | 6.75 | -0.63 | -7.92% | 15 | 884 | 24.74% |
| CAT240920P00330000 | 2024-05-17 3:38PM EDT | 2024-09-20 | 8.80 | 8.35 | 8.60 | -1.35 | -13.30% | 19 | 425 | 23.73% |
| CAT241115P00330000 | 2024-05-17 2:46PM EDT | 2024-11-15 | 13.55 | 12.10 | 13.30 | -0.85 | -5.90% | 16 | 117 | 25.23% |
| CAT250117P00330000 | 2024-05-17 11:31AM EDT | 2025-01-17 | 17.10 | 15.20 | 16.60 | -0.45 | -2.56% | 70 | 1,774 | 24.94% |
| CAT250321P00330000 | 2024-05-15 3:59PM EDT | 2025-03-21 | 18.40 | 17.45 | 19.45 | 0.00 | - | 5 | 376 | 24.66% |
| CAT250620P00330000 | 2024-05-17 12:02PM EDT | 2025-06-20 | 23.74 | 23.10 | 23.90 | -1.05 | -4.24% | 1 | 158 | 24.96% |
| CAT260116P00330000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 32.00 | 29.35 | 31.45 | 0.00 | - | 2 | 181 | 24.67% |
