La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 716,67 +335,63 (+0,54 %)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:330.00
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240607C00330000 | 2024-05-31 3:23PM EDT | 2024-06-07 | 9.65 | 9.25 | 11.90 | -3.28 | -25.37% | 153 | 53 | 39.83% |
| CAT240614C00330000 | 2024-05-31 9:55AM EDT | 2024-06-14 | 12.00 | 11.80 | 13.50 | -2.75 | -18.64% | 20 | 15 | 34.08% |
| CAT240621C00330000 | 2024-05-31 1:53PM EDT | 2024-06-21 | 13.03 | 12.90 | 14.65 | -1.97 | -13.13% | 7 | 3,103 | 31.42% |
| CAT240719C00330000 | 2024-05-31 3:16PM EDT | 2024-07-19 | 17.40 | 17.35 | 18.10 | -2.30 | -11.68% | 8 | 3,224 | 27.74% |
| CAT240816C00330000 | 2024-05-31 3:29PM EDT | 2024-08-16 | 21.65 | 21.55 | 23.20 | -1.65 | -7.08% | 28 | 3,488 | 30.64% |
| CAT240920C00330000 | 2024-05-31 12:39PM EDT | 2024-09-20 | 24.19 | 25.10 | 26.85 | -8.81 | -26.70% | 3 | 3,399 | 30.40% |
| CAT241115C00330000 | 2024-05-31 1:36PM EDT | 2024-11-15 | 31.57 | 30.70 | 33.65 | -2.13 | -6.32% | 5 | 74 | 32.42% |
| CAT250117C00330000 | 2024-05-31 2:46PM EDT | 2025-01-17 | 36.63 | 35.75 | 37.95 | -2.57 | -6.56% | 11 | 731 | 31.74% |
| CAT250321C00330000 | 2024-05-23 2:11PM EDT | 2025-03-21 | 50.50 | 40.85 | 43.55 | 0.00 | - | 2 | 10 | 32.87% |
| CAT250620C00330000 | 2024-05-30 9:30AM EDT | 2025-06-20 | 48.53 | 46.00 | 49.50 | 0.00 | - | 1 | 38 | 33.13% |
| CAT260116C00330000 | 2024-05-29 1:37PM EDT | 2026-01-16 | 62.00 | 58.35 | 61.50 | 0.00 | - | 2 | 106 | 33.84% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240607P00330000 | 2024-05-31 3:41PM EDT | 2024-06-07 | 1.49 | 1.04 | 1.39 | -0.02 | -1.32% | 201 | 282 | 25.73% |
| CAT240614P00330000 | 2024-05-31 2:35PM EDT | 2024-06-14 | 3.13 | 2.45 | 2.99 | -0.02 | -0.63% | 58 | 145 | 25.29% |
| CAT240621P00330000 | 2024-05-31 3:45PM EDT | 2024-06-21 | 3.80 | 3.40 | 4.05 | -0.20 | -5.00% | 195 | 6,127 | 24.22% |
| CAT240628P00330000 | 2024-05-31 2:17PM EDT | 2024-06-28 | 4.85 | 3.45 | 6.60 | +0.35 | +7.78% | 104 | 141 | 28.42% |
| CAT240705P00330000 | 2024-05-31 1:09PM EDT | 2024-07-05 | 6.10 | 4.50 | 5.85 | +1.26 | +26.03% | 6 | 28 | 23.37% |
| CAT240712P00330000 | 2024-05-30 3:46PM EDT | 2024-07-12 | 5.97 | 5.55 | 6.90 | 0.00 | - | 2 | 2 | 23.77% |
| CAT240719P00330000 | 2024-05-31 2:41PM EDT | 2024-07-19 | 7.23 | 6.35 | 6.80 | +0.38 | +5.55% | 198 | 8,338 | 21.75% |
| CAT240816P00330000 | 2024-05-31 3:42PM EDT | 2024-08-16 | 11.55 | 10.75 | 11.30 | +0.15 | +1.32% | 558 | 900 | 24.97% |
| CAT240920P00330000 | 2024-05-31 3:53PM EDT | 2024-09-20 | 13.65 | 13.05 | 13.55 | +0.07 | +0.52% | 20 | 434 | 23.80% |
| CAT241115P00330000 | 2024-05-31 10:22AM EDT | 2024-11-15 | 19.70 | 18.05 | 18.85 | +1.50 | +8.24% | 143 | 148 | 25.38% |
| CAT250117P00330000 | 2024-05-31 2:46PM EDT | 2025-01-17 | 22.24 | 20.05 | 21.85 | +0.89 | +4.17% | 13 | 1,866 | 24.50% |
| CAT250321P00330000 | 2024-05-30 3:40PM EDT | 2025-03-21 | 24.66 | 23.15 | 25.30 | 0.00 | - | 1 | 378 | 24.64% |
| CAT250620P00330000 | 2024-05-29 2:27PM EDT | 2025-06-20 | 28.50 | 26.00 | 30.20 | 0.00 | - | 1 | 161 | 25.15% |
| CAT260116P00330000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 29.45 | 34.05 | 37.15 | 0.00 | - | 1 | 182 | 24.38% |
