Marchés français ouverture 7 h 44 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
55 291,29 +1 270,27 (+2,35 %)
Caterpillar Inc. (CAT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503C00320000 | 2024-05-02 1:14PM EDT | 2024-05-03 | 14.20 | 13.00 | 16.05 | -11.71 | -45.19% | 4 | 12 | 50.59% |
| CAT240510C00320000 | 2024-05-02 11:29AM EDT | 2024-05-10 | 14.80 | 15.65 | 17.60 | -33.32 | -69.24% | 4 | 1 | 36.43% |
| CAT240517C00320000 | 2024-05-02 12:48PM EDT | 2024-05-17 | 16.05 | 17.25 | 18.95 | +0.95 | +6.29% | 6 | 1,022 | 33.81% |
| CAT240531C00320000 | 2024-04-30 9:30AM EDT | 2024-05-31 | 30.20 | 19.30 | 21.10 | 0.00 | - | 1 | 2 | 31.52% |
| CAT240621C00320000 | 2024-05-02 2:40PM EDT | 2024-06-21 | 22.68 | 22.35 | 23.50 | +1.60 | +7.59% | 16 | 949 | 29.66% |
| CAT240719C00320000 | 2024-05-02 11:47AM EDT | 2024-07-19 | 25.30 | 25.30 | 26.80 | -5.50 | -17.86% | 1 | 44 | 29.68% |
| CAT240816C00320000 | 2024-05-01 9:48AM EDT | 2024-08-16 | 28.60 | 28.90 | 30.05 | 0.00 | - | 1 | 185 | 30.34% |
| CAT240920C00320000 | 2024-05-02 11:44AM EDT | 2024-09-20 | 31.85 | 32.30 | 33.80 | -0.20 | -0.62% | 4 | 173 | 31.11% |
| CAT241115C00320000 | 2024-05-01 11:57AM EDT | 2024-11-15 | 37.08 | 37.80 | 39.30 | 0.00 | - | 1 | 162 | 32.23% |
| CAT250117C00320000 | 2024-05-01 3:45PM EDT | 2025-01-17 | 42.04 | 42.65 | 44.65 | 0.00 | - | 13 | 866 | 33.04% |
| CAT250620C00320000 | 2024-05-01 2:14PM EDT | 2025-06-20 | 52.20 | 52.30 | 55.75 | 0.00 | - | 1 | 57 | 34.35% |
| CAT260116C00320000 | 2024-05-02 9:54AM EDT | 2026-01-16 | 63.70 | 63.75 | 66.90 | -12.05 | -15.91% | 1 | 101 | 34.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503P00320000 | 2024-05-02 3:56PM EDT | 2024-05-03 | 0.10 | 0.03 | 0.10 | -0.32 | -76.19% | 209 | 364 | 34.18% |
| CAT240510P00320000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.68 | 0.45 | 0.89 | -0.54 | -44.26% | 858 | 589 | 26.61% |
| CAT240517P00320000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 1.89 | 1.50 | 1.87 | -0.60 | -24.10% | 385 | 3,311 | 25.81% |
| CAT240524P00320000 | 2024-05-02 2:51PM EDT | 2024-05-24 | 2.54 | 2.47 | 2.89 | -1.36 | -34.87% | 11 | 56 | 25.79% |
| CAT240531P00320000 | 2024-05-02 2:40PM EDT | 2024-05-31 | 3.40 | 2.80 | 3.55 | +0.35 | +11.48% | 7 | 54 | 24.83% |
| CAT240607P00320000 | 2024-05-02 2:32PM EDT | 2024-06-07 | 4.10 | 2.70 | 4.30 | +0.59 | +16.81% | 3 | 20 | 24.56% |
| CAT240621P00320000 | 2024-05-02 3:37PM EDT | 2024-06-21 | 5.40 | 5.15 | 5.40 | -1.24 | -18.67% | 47 | 1,066 | 23.57% |
| CAT240719P00320000 | 2024-05-02 3:00PM EDT | 2024-07-19 | 7.35 | 7.30 | 7.65 | -1.65 | -18.33% | 21 | 467 | 23.10% |
| CAT240816P00320000 | 2024-05-02 12:06PM EDT | 2024-08-16 | 11.45 | 10.75 | 11.05 | +0.60 | +5.53% | 3 | 261 | 25.05% |
| CAT240920P00320000 | 2024-05-02 1:31PM EDT | 2024-09-20 | 13.20 | 12.25 | 13.90 | +0.20 | +1.54% | 10 | 1,105 | 25.43% |
| CAT241115P00320000 | 2024-05-02 10:19AM EDT | 2024-11-15 | 19.50 | 17.05 | 18.10 | +0.55 | +2.90% | 84 | 271 | 26.08% |
| CAT250117P00320000 | 2024-05-02 10:19AM EDT | 2025-01-17 | 22.39 | 19.70 | 20.85 | +2.29 | +11.39% | 87 | 744 | 25.29% |
| CAT250321P00320000 | 2024-04-26 1:05PM EDT | 2025-03-21 | 21.20 | 22.65 | 24.95 | 0.00 | - | 1 | 117 | 26.13% |
| CAT250620P00320000 | 2024-04-16 2:32PM EDT | 2025-06-20 | 24.00 | 26.00 | 27.95 | 0.00 | - | 10 | 20 | 25.29% |
| CAT260116P00320000 | 2024-04-26 9:45AM EDT | 2026-01-16 | 31.50 | 31.65 | 35.35 | 0.00 | - | 3 | 129 | 25.05% |
