La bourse est fermée
Dow Jones
38 061,58 +158,29 (+0,42 %) Nasdaq
15 740,06 +134,58 (+0,86 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0719 +0,0001 (+0,01 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 072,54 +1 830,02 (+3,44 %)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:04PM EDT. Marché ouvert.
Prix d’exercice:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503C00300000 | 2024-04-25 9:54AM EDT | 2024-05-03 | 33.28 | 31.70 | 34.35 | 0.00 | - | - | 1 | 99.76% |
| CAT240510C00300000 | 2024-04-30 2:58PM EDT | 2024-05-10 | 35.00 | 31.90 | 34.75 | 0.00 | - | 2 | 3 | 52.12% |
| CAT240517C00300000 | 2024-05-02 11:14AM EDT | 2024-05-17 | 33.95 | 33.35 | 35.20 | -1.08 | -3.08% | 4 | 1,568 | 42.76% |
| CAT240524C00300000 | 2024-04-25 9:56AM EDT | 2024-05-24 | 35.80 | 33.10 | 35.85 | 0.00 | - | 4 | 2 | 39.53% |
| CAT240531C00300000 | 2024-04-23 2:03PM EDT | 2024-05-31 | 66.78 | 33.20 | 36.35 | 0.00 | - | 13 | 14 | 36.96% |
| CAT240621C00300000 | 2024-05-02 10:57AM EDT | 2024-06-21 | 37.15 | 37.00 | 37.45 | -4.85 | -11.55% | 7 | 968 | 31.99% |
| CAT240719C00300000 | 2024-04-30 3:20PM EDT | 2024-07-19 | 41.25 | 39.45 | 40.50 | 0.00 | - | 2 | 6 | 32.78% |
| CAT240816C00300000 | 2024-04-26 10:17AM EDT | 2024-08-16 | 52.71 | 42.05 | 42.95 | 0.00 | - | 3 | 125 | 32.60% |
| CAT240920C00300000 | 2024-05-01 12:11PM EDT | 2024-09-20 | 45.25 | 45.05 | 46.30 | 0.00 | - | 1 | 756 | 33.28% |
| CAT241115C00300000 | 2024-04-26 9:49AM EDT | 2024-11-15 | 60.00 | 49.95 | 50.95 | 0.00 | - | 1 | 16 | 33.79% |
| CAT250117C00300000 | 2024-05-01 12:44PM EDT | 2025-01-17 | 54.32 | 54.50 | 55.50 | 0.00 | - | 5 | 1,461 | 34.08% |
| CAT250321C00300000 | 2024-04-30 2:41PM EDT | 2025-03-21 | 61.86 | 58.60 | 59.65 | 0.00 | - | 2 | 13 | 34.34% |
| CAT250620C00300000 | 2024-05-01 3:08PM EDT | 2025-06-20 | 69.45 | 63.60 | 66.55 | 0.00 | - | 3 | 47 | 35.79% |
| CAT260116C00300000 | 2024-04-29 11:02AM EDT | 2026-01-16 | 87.10 | 74.35 | 77.95 | 0.00 | - | 1 | 122 | 36.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503P00300000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 0.04 | 0.01 | 0.20 | 0.00 | - | 10 | 73 | 68.36% |
| CAT240510P00300000 | 2024-05-02 12:27PM EDT | 2024-05-10 | 0.18 | 0.01 | 0.18 | 0.00 | - | 1 | 172 | 35.06% |
| CAT240517P00300000 | 2024-05-02 10:24AM EDT | 2024-05-17 | 0.35 | 0.12 | 0.44 | +0.05 | +16.67% | 5 | 2,959 | 31.01% |
| CAT240524P00300000 | 2024-05-01 12:35PM EDT | 2024-05-24 | 0.80 | 0.52 | 0.60 | 0.00 | - | 1 | 32 | 27.61% |
| CAT240531P00300000 | 2024-05-01 2:56PM EDT | 2024-05-31 | 1.16 | 0.78 | 1.36 | +0.51 | +78.46% | 2 | 45 | 29.61% |
| CAT240607P00300000 | 2024-05-02 12:43PM EDT | 2024-06-07 | 1.24 | 1.12 | 1.51 | +0.05 | +4.20% | 1 | 10 | 27.47% |
| CAT240621P00300000 | 2024-05-02 12:37PM EDT | 2024-06-21 | 2.04 | 1.81 | 1.96 | +0.33 | +19.30% | 46 | 1,060 | 25.28% |
| CAT240719P00300000 | 2024-05-02 10:42AM EDT | 2024-07-19 | 3.75 | 3.35 | 3.50 | +0.65 | +20.97% | 9 | 1,310 | 24.71% |
| CAT240816P00300000 | 2024-05-02 11:50AM EDT | 2024-08-16 | 5.82 | 5.90 | 6.05 | +0.32 | +5.82% | 20 | 1,441 | 26.49% |
| CAT240920P00300000 | 2024-05-02 11:52AM EDT | 2024-09-20 | 7.57 | 7.65 | 7.90 | -0.92 | -10.84% | 9 | 509 | 26.00% |
| CAT241115P00300000 | 2024-05-02 10:51AM EDT | 2024-11-15 | 12.15 | 11.55 | 11.95 | 0.00 | - | 2 | 114 | 27.22% |
| CAT250117P00300000 | 2024-04-30 1:33PM EDT | 2025-01-17 | 14.00 | 14.05 | 14.45 | 0.00 | - | 12 | 556 | 26.38% |
| CAT250321P00300000 | 2024-04-30 9:39AM EDT | 2025-03-21 | 17.54 | 16.95 | 17.75 | +2.54 | +16.93% | 10 | 201 | 26.77% |
| CAT250620P00300000 | 2024-04-25 3:48PM EDT | 2025-06-20 | 19.60 | 20.45 | 21.20 | 0.00 | - | 3 | 119 | 26.45% |
| CAT260116P00300000 | 2024-04-30 11:51AM EDT | 2026-01-16 | 26.50 | 26.70 | 27.55 | 0.00 | - | 2 | 135 | 25.69% |
