La bourse est fermée
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
1,0730 +0,0012 (+0,11 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
54 859,98 +1 419,48 (+2,66 %)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503C00330000 | 2024-05-02 3:47PM EDT | 2024-05-03 | 5.10 | 5.20 | 6.60 | +0.30 | +6.25% | 16 | 35 | 32.20% |
| CAT240510C00330000 | 2024-05-02 1:19PM EDT | 2024-05-10 | 7.55 | 7.85 | 9.15 | -3.07 | -28.91% | 24 | 42 | 29.00% |
| CAT240517C00330000 | 2024-05-02 3:55PM EDT | 2024-05-17 | 9.75 | 10.00 | 10.55 | +0.70 | +7.73% | 88 | 1,372 | 27.06% |
| CAT240524C00330000 | 2024-05-02 3:23PM EDT | 2024-05-24 | 12.15 | 11.35 | 12.05 | +2.18 | +21.87% | 3 | 55 | 27.23% |
| CAT240531C00330000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 11.65 | 12.40 | 13.55 | +1.15 | +10.95% | 3 | 12 | 27.88% |
| CAT240621C00330000 | 2024-05-02 2:38PM EDT | 2024-06-21 | 15.85 | 15.95 | 16.25 | +1.70 | +12.01% | 63 | 1,992 | 26.92% |
| CAT240719C00330000 | 2024-05-02 3:45PM EDT | 2024-07-19 | 19.15 | 19.30 | 19.85 | +1.50 | +8.50% | 28 | 3,192 | 27.53% |
| CAT240816C00330000 | 2024-05-02 2:43PM EDT | 2024-08-16 | 23.20 | 22.05 | 23.80 | -0.10 | -0.43% | 35 | 3,361 | 29.20% |
| CAT240920C00330000 | 2024-05-02 9:35AM EDT | 2024-09-20 | 25.95 | 26.40 | 27.20 | +1.20 | +4.85% | 7 | 3,408 | 29.49% |
| CAT241115C00330000 | 2024-05-01 11:57AM EDT | 2024-11-15 | 31.58 | 32.10 | 34.05 | 0.00 | - | 1 | 70 | 32.03% |
| CAT250117C00330000 | 2024-05-02 1:17PM EDT | 2025-01-17 | 37.27 | 37.10 | 39.20 | +1.37 | +3.82% | 7 | 589 | 32.54% |
| CAT250321C00330000 | 2024-03-28 12:25PM EDT | 2025-03-21 | 65.05 | 46.60 | 49.30 | 0.00 | - | 1 | 3 | 37.39% |
| CAT250620C00330000 | 2024-04-30 3:39PM EDT | 2025-06-20 | 49.79 | 46.80 | 49.00 | 0.00 | - | 4 | 38 | 32.82% |
| CAT260116C00330000 | 2024-05-01 3:00PM EDT | 2026-01-16 | 62.10 | 58.45 | 61.25 | 0.00 | - | 3 | 97 | 33.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503P00330000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 0.69 | 0.40 | 0.71 | -1.85 | -72.83% | 444 | 3,098 | 26.07% |
| CAT240510P00330000 | 2024-05-02 3:52PM EDT | 2024-05-10 | 3.01 | 2.53 | 2.84 | -1.74 | -36.63% | 92 | 244 | 24.50% |
| CAT240517P00330000 | 2024-05-02 3:34PM EDT | 2024-05-17 | 4.40 | 3.50 | 4.60 | -1.25 | -22.12% | 156 | 1,934 | 25.14% |
| CAT240524P00330000 | 2024-05-02 3:12PM EDT | 2024-05-24 | 5.25 | 5.15 | 5.60 | -2.25 | -30.00% | 7 | 610 | 24.10% |
| CAT240531P00330000 | 2024-05-02 3:41PM EDT | 2024-05-31 | 6.70 | 5.45 | 7.45 | +0.95 | +16.52% | 18 | 101 | 26.11% |
| CAT240607P00330000 | 2024-05-02 3:30PM EDT | 2024-06-07 | 7.01 | 6.15 | 8.00 | -2.01 | -22.28% | 7 | 22 | 24.85% |
| CAT240621P00330000 | 2024-05-02 3:22PM EDT | 2024-06-21 | 8.21 | 8.40 | 8.75 | -2.29 | -21.81% | 132 | 2,167 | 22.71% |
| CAT240719P00330000 | 2024-05-02 2:55PM EDT | 2024-07-19 | 10.95 | 10.70 | 11.20 | -1.35 | -10.98% | 29 | 6,422 | 22.28% |
| CAT240816P00330000 | 2024-05-02 3:10PM EDT | 2024-08-16 | 14.47 | 14.50 | 14.80 | -0.98 | -6.34% | 33 | 691 | 24.21% |
| CAT240920P00330000 | 2024-05-02 3:25PM EDT | 2024-09-20 | 16.60 | 16.60 | 16.95 | -1.83 | -9.93% | 82 | 413 | 23.64% |
| CAT241115P00330000 | 2024-05-02 3:26PM EDT | 2024-11-15 | 21.09 | 20.50 | 22.25 | -2.36 | -10.06% | 9 | 101 | 25.49% |
| CAT250117P00330000 | 2024-05-02 11:20AM EDT | 2025-01-17 | 25.01 | 23.50 | 24.75 | -0.74 | -2.87% | 2 | 1,693 | 24.45% |
| CAT250321P00330000 | 2024-05-01 2:39PM EDT | 2025-03-21 | 28.20 | 26.65 | 29.40 | 0.00 | - | 20 | 366 | 25.70% |
| CAT250620P00330000 | 2024-04-30 3:39PM EDT | 2025-06-20 | 31.95 | 30.65 | 32.20 | 0.00 | - | 1 | 14 | 24.71% |
| CAT260116P00330000 | 2024-05-01 9:36AM EDT | 2026-01-16 | 38.00 | 35.55 | 39.35 | 0.00 | - | 1 | 175 | 24.31% |
