Marchés français ouverture 6 h 16 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0733 +0,0006 (+0,05 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
54 920,14 +1 078,16 (+2,00 %)
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:270.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503C00270000 | 2024-04-18 2:00PM EDT | 2024-05-03 | 87.30 | 63.00 | 66.60 | 0.00 | - | 100 | 0 | 270.70% |
| CAT240517C00270000 | 2024-05-02 12:41PM EDT | 2024-05-17 | 63.49 | 63.75 | 66.90 | -1.77 | -2.71% | 4 | 214 | 73.63% |
| CAT240524C00270000 | 2024-04-26 1:18PM EDT | 2024-05-24 | 75.50 | 64.00 | 67.50 | 0.00 | - | 2 | 0 | 66.19% |
| CAT240621C00270000 | 2024-05-02 10:11AM EDT | 2024-06-21 | 62.37 | 65.50 | 68.95 | -3.76 | -5.69% | 3 | 583 | 50.95% |
| CAT240719C00270000 | 2024-04-18 3:29PM EDT | 2024-07-19 | 90.86 | 66.75 | 69.90 | 0.00 | - | - | 2 | 43.96% |
| CAT240816C00270000 | 2024-04-25 10:06AM EDT | 2024-08-16 | 71.86 | 67.90 | 71.05 | 0.00 | - | 1 | 64 | 40.74% |
| CAT240920C00270000 | 2024-04-30 10:53AM EDT | 2024-09-20 | 77.00 | 70.40 | 73.00 | 0.00 | - | 2 | 247 | 39.39% |
| CAT241115C00270000 | 2024-04-25 9:45AM EDT | 2024-11-15 | 77.10 | 73.75 | 76.20 | 0.00 | - | 8 | 21 | 38.46% |
| CAT250117C00270000 | 2024-05-01 3:00PM EDT | 2025-01-17 | 81.58 | 77.80 | 80.70 | 0.00 | - | 3 | 949 | 39.26% |
| CAT250321C00270000 | 2024-04-10 11:55AM EDT | 2025-03-21 | 115.78 | 80.45 | 83.60 | 0.00 | - | - | 2 | 38.39% |
| CAT250620C00270000 | 2024-04-25 11:57AM EDT | 2025-06-20 | 89.52 | 84.50 | 88.75 | 0.00 | - | 1 | 8 | 38.71% |
| CAT260116C00270000 | 2024-04-25 2:31PM EDT | 2026-01-16 | 100.50 | 94.00 | 97.90 | 0.00 | - | 6 | 109 | 38.23% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00270000 | 2024-05-02 9:53AM EDT | 2024-05-10 | 0.03 | 0.01 | 1.10 | +0.02 | +200.00% | 10 | 49 | 82.47% |
| CAT240517P00270000 | 2024-04-29 10:36AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.08 | 0.00 | - | 6 | 931 | 45.02% |
| CAT240524P00270000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 0.73 | 0.04 | 0.53 | +0.48 | +192.00% | 9 | 2 | 49.32% |
| CAT240621P00270000 | 2024-04-29 10:19AM EDT | 2024-06-21 | 0.24 | 0.15 | 0.60 | 0.00 | - | 1 | 1,403 | 33.47% |
| CAT240719P00270000 | 2024-05-01 11:21AM EDT | 2024-07-19 | 0.90 | 0.44 | 0.77 | 0.00 | - | 2 | 45 | 28.13% |
| CAT240816P00270000 | 2024-05-02 1:28PM EDT | 2024-08-16 | 1.72 | 1.66 | 1.75 | -0.26 | -13.13% | 5 | 162 | 28.94% |
| CAT240920P00270000 | 2024-05-02 2:49PM EDT | 2024-09-20 | 2.70 | 2.52 | 2.76 | +0.20 | +8.00% | 4 | 254 | 28.30% |
| CAT241115P00270000 | 2024-05-01 1:40PM EDT | 2024-11-15 | 5.85 | 4.85 | 5.20 | 0.00 | - | 16 | 42 | 29.13% |
| CAT250117P00270000 | 2024-05-02 2:29PM EDT | 2025-01-17 | 7.10 | 6.30 | 7.20 | +0.15 | +2.16% | 5 | 1,295 | 28.49% |
| CAT250321P00270000 | 2024-05-01 2:07PM EDT | 2025-03-21 | 9.60 | 8.15 | 9.80 | 0.00 | - | 1 | 25 | 28.89% |
| CAT250620P00270000 | 2024-04-22 12:21PM EDT | 2025-06-20 | 11.05 | 11.85 | 12.60 | 0.00 | - | 4 | 350 | 28.47% |
| CAT260116P00270000 | 2024-04-25 3:46PM EDT | 2026-01-16 | 17.25 | 17.20 | 19.50 | 0.00 | - | 6 | 145 | 28.68% |
