La bourse est fermée
Dow Jones
38 169,90 +266,61 (+0,70 %) Nasdaq
15 802,66 +197,17 (+1,26 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0724 +0,0006 (+0,05 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 058,42 +1 326,88 (+2,47 %)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:22PM EDT. Marché ouvert.
Prix d’exercice:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503C00310000 | 2024-04-29 9:48AM EDT | 2024-05-03 | 35.53 | 22.65 | 25.35 | 0.00 | - | 10 | 25 | 55.76% |
| CAT240517C00310000 | 2024-05-02 12:16PM EDT | 2024-05-17 | 24.75 | 24.20 | 26.75 | -2.86 | -10.36% | 6 | 574 | 40.85% |
| CAT240531C00310000 | 2024-04-16 9:35AM EDT | 2024-05-31 | 55.23 | 26.35 | 27.30 | 0.00 | - | - | 1 | 31.95% |
| CAT240621C00310000 | 2024-05-02 11:44AM EDT | 2024-06-21 | 29.84 | 29.10 | 31.00 | +1.22 | +4.26% | 1 | 1,286 | 34.25% |
| CAT240719C00310000 | 2024-05-02 12:16PM EDT | 2024-07-19 | 32.00 | 32.05 | 33.80 | -6.35 | -16.56% | 5 | 22 | 32.92% |
| CAT240816C00310000 | 2024-04-25 10:26AM EDT | 2024-08-16 | 39.85 | 35.20 | 35.95 | 0.00 | - | 4 | 150 | 31.73% |
| CAT240920C00310000 | 2024-05-02 12:44PM EDT | 2024-09-20 | 38.00 | 38.70 | 40.00 | -0.45 | -1.17% | 1 | 368 | 33.03% |
| CAT241115C00310000 | 2024-05-01 9:40AM EDT | 2024-11-15 | 45.75 | 43.35 | 45.75 | 0.00 | - | 1 | 16 | 34.42% |
| CAT250117C00310000 | 2024-05-02 9:36AM EDT | 2025-01-17 | 48.75 | 48.30 | 49.95 | -0.42 | -0.85% | 1 | 1,122 | 34.04% |
| CAT250321C00310000 | 2024-05-01 11:26AM EDT | 2025-03-21 | 51.44 | 52.95 | 54.75 | 0.00 | - | 1 | 6 | 34.68% |
| CAT250620C00310000 | 2024-04-29 2:37PM EDT | 2025-06-20 | 70.92 | 58.05 | 59.90 | 0.00 | - | 5 | 36 | 34.55% |
| CAT260116C00310000 | 2024-04-25 12:37PM EDT | 2026-01-16 | 77.40 | 68.85 | 73.20 | 0.00 | - | 13 | 75 | 36.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503P00310000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.12 | 0.02 | 0.15 | 0.00 | - | 2 | 82 | 53.32% |
| CAT240510P00310000 | 2024-05-02 9:56AM EDT | 2024-05-10 | 0.23 | 0.11 | 0.40 | -0.22 | -48.89% | 2 | 22 | 30.37% |
| CAT240517P00310000 | 2024-05-02 1:56PM EDT | 2024-05-17 | 0.74 | 0.73 | 0.76 | -0.41 | -35.65% | 113 | 4,978 | 26.54% |
| CAT240524P00310000 | 2024-05-02 11:16AM EDT | 2024-05-24 | 1.37 | 1.15 | 1.30 | -0.17 | -11.04% | 3 | 41 | 25.72% |
| CAT240531P00310000 | 2024-05-02 12:57PM EDT | 2024-05-31 | 1.90 | 1.57 | 2.04 | +0.54 | +39.71% | 17 | 57 | 26.07% |
| CAT240607P00310000 | 2024-05-01 3:13PM EDT | 2024-06-07 | 1.96 | 2.07 | 2.38 | 0.00 | - | 4 | 15 | 24.80% |
| CAT240621P00310000 | 2024-05-02 2:07PM EDT | 2024-06-21 | 3.22 | 3.15 | 3.30 | +0.46 | +16.49% | 25 | 2,434 | 23.95% |
| CAT240719P00310000 | 2024-05-02 12:41PM EDT | 2024-07-19 | 5.40 | 5.00 | 5.20 | -0.25 | -4.42% | 20 | 150 | 23.46% |
| CAT240816P00310000 | 2024-05-02 11:56AM EDT | 2024-08-16 | 8.20 | 7.90 | 8.30 | -0.91 | -9.99% | 2 | 1,102 | 25.52% |
| CAT240920P00310000 | 2024-05-02 11:45AM EDT | 2024-09-20 | 10.20 | 9.90 | 10.15 | -1.00 | -8.93% | 24 | 198 | 24.79% |
| CAT241115P00310000 | 2024-04-30 11:45AM EDT | 2024-11-15 | 13.95 | 14.15 | 14.60 | 0.00 | - | 2 | 105 | 26.17% |
| CAT250117P00310000 | 2024-04-30 12:38PM EDT | 2025-01-17 | 16.60 | 16.55 | 17.15 | 0.00 | - | 4 | 180 | 25.32% |
| CAT250321P00310000 | 2024-04-23 10:19AM EDT | 2025-03-21 | 15.45 | 19.70 | 20.60 | 0.00 | - | 1 | 16 | 25.76% |
| CAT250620P00310000 | 2024-04-25 2:49PM EDT | 2025-06-20 | 22.90 | 23.45 | 24.35 | 0.00 | - | 14 | 45 | 25.64% |
| CAT260116P00310000 | 2024-04-25 2:13PM EDT | 2026-01-16 | 29.23 | 30.05 | 31.25 | 0.00 | - | 6 | 184 | 25.18% |
