La bourse est fermée
Dow Jones
38 041,95 +138,66 (+0,37 %) Nasdaq
15 707,69 +102,21 (+0,65 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0708 -0,0010 (-0,10 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 464,21 +2 147,30 (+4,03 %)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:37AM EDT. Marché ouvert.
Prix d’exercice:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503C00340000 | 2024-05-02 11:17AM EDT | 2024-05-03 | 0.39 | 0.36 | 0.54 | -0.22 | -36.07% | 88 | 357 | 26.61% |
| CAT240510C00340000 | 2024-05-02 11:22AM EDT | 2024-05-10 | 2.47 | 2.47 | 2.64 | +0.32 | +14.88% | 50 | 171 | 25.31% |
| CAT240517C00340000 | 2024-05-02 11:06AM EDT | 2024-05-17 | 4.50 | 4.25 | 4.60 | +0.72 | +19.05% | 38 | 756 | 26.61% |
| CAT240524C00340000 | 2024-05-02 10:16AM EDT | 2024-05-24 | 4.50 | 5.65 | 5.90 | -2.23 | -33.14% | 6 | 140 | 26.26% |
| CAT240531C00340000 | 2024-05-02 10:17AM EDT | 2024-05-31 | 5.34 | 6.60 | 7.00 | -0.59 | -9.95% | 2 | 33 | 25.97% |
| CAT240607C00340000 | 2024-05-01 12:31PM EDT | 2024-06-07 | 7.30 | 7.55 | 8.45 | -0.32 | -4.20% | 1 | 15 | 26.89% |
| CAT240621C00340000 | 2024-05-02 10:55AM EDT | 2024-06-21 | 9.05 | 9.65 | 10.00 | 0.00 | - | 11 | 815 | 26.07% |
| CAT240719C00340000 | 2024-05-02 10:53AM EDT | 2024-07-19 | 12.45 | 13.25 | 13.55 | -0.15 | -1.19% | 14 | 266 | 26.73% |
| CAT240816C00340000 | 2024-05-01 3:55PM EDT | 2024-08-16 | 16.35 | 17.10 | 17.45 | 0.00 | - | 31 | 590 | 28.40% |
| CAT240920C00340000 | 2024-05-02 10:36AM EDT | 2024-09-20 | 19.50 | 20.50 | 20.85 | -0.65 | -3.23% | 24 | 290 | 28.75% |
| CAT241115C00340000 | 2024-05-01 2:07PM EDT | 2024-11-15 | 26.00 | 26.30 | 27.30 | 0.00 | - | 1 | 409 | 30.93% |
| CAT250117C00340000 | 2024-05-02 9:36AM EDT | 2025-01-17 | 31.85 | 31.10 | 32.35 | +0.67 | +2.15% | 1 | 669 | 31.44% |
| CAT250321C00340000 | 2024-04-26 12:52PM EDT | 2025-03-21 | 43.65 | 35.90 | 36.90 | 0.00 | - | 1 | 29 | 31.85% |
| CAT250620C00340000 | 2024-05-02 9:58AM EDT | 2025-06-20 | 41.87 | 41.60 | 43.40 | +2.07 | +5.20% | 1 | 374 | 32.75% |
| CAT260116C00340000 | 2024-05-01 3:27PM EDT | 2026-01-16 | 54.60 | 52.95 | 55.00 | -1.14 | -2.05% | 1 | 1,447 | 33.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503P00340000 | 2024-05-02 11:10AM EDT | 2024-05-03 | 7.29 | 6.70 | 7.30 | +1.39 | +23.56% | 13 | 304 | 27.44% |
| CAT240510P00340000 | 2024-05-02 11:06AM EDT | 2024-05-10 | 8.90 | 8.35 | 8.85 | -1.62 | -15.40% | 2 | 346 | 22.58% |
| CAT240517P00340000 | 2024-05-02 10:21AM EDT | 2024-05-17 | 12.25 | 10.15 | 10.60 | +4.45 | +57.05% | 7 | 2,037 | 23.90% |
| CAT240524P00340000 | 2024-05-02 10:19AM EDT | 2024-05-24 | 13.82 | 11.15 | 11.35 | +1.39 | +11.18% | 2 | 48 | 22.33% |
| CAT240531P00340000 | 2024-05-02 10:19AM EDT | 2024-05-31 | 14.30 | 11.60 | 12.15 | +0.80 | +5.93% | 1 | 42 | 21.75% |
| CAT240607P00340000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 14.35 | 12.60 | 13.20 | 0.00 | - | 7 | 11 | 22.16% |
| CAT240621P00340000 | 2024-05-02 11:16AM EDT | 2024-06-21 | 14.42 | 13.95 | 14.30 | -1.38 | -8.73% | 26 | 1,249 | 21.14% |
| CAT240719P00340000 | 2024-05-02 11:20AM EDT | 2024-07-19 | 16.45 | 16.35 | 16.85 | +0.74 | +4.71% | 41 | 538 | 21.18% |
| CAT240816P00340000 | 2024-05-01 3:40PM EDT | 2024-08-16 | 20.65 | 20.10 | 20.25 | 0.00 | - | 26 | 370 | 22.96% |
| CAT240920P00340000 | 2024-05-02 10:22AM EDT | 2024-09-20 | 24.30 | 22.15 | 22.60 | +1.02 | +4.38% | 16 | 360 | 22.78% |
| CAT241115P00340000 | 2024-04-30 1:16PM EDT | 2024-11-15 | 26.20 | 26.30 | 28.15 | 0.00 | - | 2 | 92 | 24.97% |
| CAT250117P00340000 | 2024-05-02 10:15AM EDT | 2025-01-17 | 31.40 | 29.15 | 30.55 | +0.75 | +2.45% | 12 | 336 | 23.88% |
| CAT250321P00340000 | 2024-05-02 10:15AM EDT | 2025-03-21 | 34.60 | 32.45 | 33.15 | +3.78 | +12.26% | 4 | 37 | 23.51% |
| CAT250620P00340000 | 2024-05-01 10:31AM EDT | 2025-06-20 | 37.60 | 34.95 | 37.10 | 0.00 | - | 1 | 137 | 23.57% |
| CAT260116P00340000 | 2024-05-01 3:27PM EDT | 2026-01-16 | 42.14 | 41.25 | 44.05 | 0.00 | - | 5 | 142 | 23.22% |
