La bourse est fermée
Dow Jones
38 025,71 +122,42 (+0,32 %) Nasdaq
15 692,99 +87,51 (+0,56 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0701 -0,0017 (-0,16 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 486,23 +2 181,54 (+4,09 %)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:32AM EDT. Marché ouvert.
Prix d’exercice:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517C00290000 | 2024-05-01 10:43AM EDT | 2024-05-17 | 42.58 | 42.10 | 44.80 | 0.00 | - | 3 | 5,205 | 53.56% |
| CAT240531C00290000 | 2024-04-22 9:30AM EDT | 2024-05-31 | 68.88 | 42.90 | 45.90 | 0.00 | - | - | 1 | 45.09% |
| CAT240621C00290000 | 2024-05-01 9:31AM EDT | 2024-06-21 | 48.20 | 44.70 | 47.60 | 0.00 | - | 2 | 2,420 | 40.56% |
| CAT240719C00290000 | 2024-04-29 3:16PM EDT | 2024-07-19 | 63.40 | 47.65 | 48.80 | 0.00 | - | 1 | 42 | 35.64% |
| CAT240816C00290000 | 2024-04-18 3:14PM EDT | 2024-08-16 | 73.90 | 49.75 | 50.75 | 0.00 | - | 1 | 35 | 34.58% |
| CAT240920C00290000 | 2024-04-30 2:40PM EDT | 2024-09-20 | 56.02 | 52.60 | 53.25 | 0.00 | - | 1 | 637 | 34.15% |
| CAT241115C00290000 | 2024-04-26 12:22PM EDT | 2024-11-15 | 67.30 | 56.40 | 57.95 | 0.00 | - | 2 | 75 | 35.08% |
| CAT250117C00290000 | 2024-04-30 2:50PM EDT | 2025-01-17 | 64.00 | 61.00 | 62.75 | 0.00 | - | 7 | 921 | 35.77% |
| CAT250321C00290000 | 2024-04-17 11:13AM EDT | 2025-03-21 | 88.85 | 65.10 | 67.05 | 0.00 | - | 1 | 3 | 36.20% |
| CAT250620C00290000 | 2024-04-25 11:52AM EDT | 2025-06-20 | 74.96 | 70.20 | 72.50 | 0.00 | - | 4 | 17 | 36.49% |
| CAT260116C00290000 | 2024-04-25 9:58AM EDT | 2026-01-16 | 83.50 | 79.60 | 83.00 | 0.00 | - | 3 | 134 | 36.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503P00290000 | 2024-05-02 10:04AM EDT | 2024-05-03 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 60 | 78.13% |
| CAT240510P00290000 | 2024-05-02 10:04AM EDT | 2024-05-10 | 0.08 | 0.01 | 0.39 | +0.03 | +60.00% | 1 | 13 | 50.15% |
| CAT240517P00290000 | 2024-05-02 10:59AM EDT | 2024-05-17 | 0.15 | 0.10 | 0.30 | -0.01 | -6.25% | 3 | 700 | 35.84% |
| CAT240524P00290000 | 2024-04-29 2:29PM EDT | 2024-05-24 | 0.07 | 0.08 | 0.75 | 0.00 | - | 1 | 2 | 35.79% |
| CAT240531P00290000 | 2024-05-02 10:10AM EDT | 2024-05-31 | 0.38 | 0.01 | 0.75 | -0.16 | -29.63% | 8 | 14 | 31.35% |
| CAT240621P00290000 | 2024-05-02 11:06AM EDT | 2024-06-21 | 1.04 | 0.99 | 1.12 | -0.25 | -19.38% | 36 | 2,339 | 26.38% |
| CAT240719P00290000 | 2024-05-02 10:29AM EDT | 2024-07-19 | 2.20 | 2.03 | 2.50 | -0.05 | -2.22% | 5 | 3,772 | 26.44% |
| CAT240816P00290000 | 2024-05-01 1:51PM EDT | 2024-08-16 | 4.51 | 3.95 | 4.20 | 0.00 | - | 8 | 3,545 | 27.03% |
| CAT240920P00290000 | 2024-05-01 2:34PM EDT | 2024-09-20 | 5.75 | 5.50 | 5.75 | 0.00 | - | 13 | 4,024 | 26.45% |
| CAT241115P00290000 | 2024-05-01 11:57AM EDT | 2024-11-15 | 9.69 | 9.05 | 9.40 | 0.00 | - | 1 | 307 | 27.73% |
| CAT250117P00290000 | 2024-05-01 3:52PM EDT | 2025-01-17 | 12.68 | 11.30 | 11.70 | +0.93 | +7.91% | 2 | 1,123 | 26.86% |
| CAT250321P00290000 | 2024-05-02 10:40AM EDT | 2025-03-21 | 14.70 | 13.15 | 14.55 | +0.40 | +2.80% | 2 | 32 | 27.01% |
| CAT250620P00290000 | 2024-04-26 3:42PM EDT | 2025-06-20 | 15.57 | 17.30 | 18.00 | 0.00 | - | 5 | 85 | 26.87% |
| CAT260116P00290000 | 2024-04-25 11:44AM EDT | 2026-01-16 | 23.45 | 23.35 | 24.45 | 0.00 | - | 3 | 199 | 26.34% |
