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
54 869,92 +1 383,93 (+2,59 %)
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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503C00350000 | 2024-05-02 3:44PM EDT | 2024-05-03 | 0.05 | 0.02 | 0.11 | -0.07 | -58.33% | 165 | 3,033 | 31.64% |
| CAT240510C00350000 | 2024-05-02 3:36PM EDT | 2024-05-10 | 0.70 | 0.69 | 0.86 | -0.02 | -2.78% | 96 | 145 | 24.18% |
| CAT240517C00350000 | 2024-05-02 3:49PM EDT | 2024-05-17 | 1.83 | 1.65 | 2.33 | +0.30 | +19.61% | 297 | 1,247 | 26.05% |
| CAT240524C00350000 | 2024-05-02 3:15PM EDT | 2024-05-24 | 3.02 | 2.76 | 4.20 | -0.98 | -24.50% | 8 | 76 | 28.59% |
| CAT240531C00350000 | 2024-05-02 2:33PM EDT | 2024-05-31 | 3.75 | 3.50 | 4.10 | +0.37 | +10.95% | 47 | 202 | 24.73% |
| CAT240607C00350000 | 2024-05-02 1:12PM EDT | 2024-06-07 | 4.25 | 4.30 | 5.90 | -0.05 | -1.16% | 8 | 32 | 27.06% |
| CAT240621C00350000 | 2024-05-02 3:53PM EDT | 2024-06-21 | 6.30 | 6.50 | 6.85 | +0.90 | +16.67% | 82 | 1,973 | 25.13% |
| CAT240719C00350000 | 2024-05-02 2:28PM EDT | 2024-07-19 | 9.40 | 9.65 | 10.00 | +0.75 | +8.67% | 72 | 5,113 | 25.57% |
| CAT240816C00350000 | 2024-05-02 1:35PM EDT | 2024-08-16 | 13.25 | 13.35 | 13.80 | -0.37 | -2.72% | 16 | 1,427 | 27.38% |
| CAT240920C00350000 | 2024-05-02 10:10AM EDT | 2024-09-20 | 14.75 | 16.75 | 17.15 | -1.50 | -9.23% | 24 | 399 | 27.85% |
| CAT241115C00350000 | 2024-04-29 2:27PM EDT | 2024-11-15 | 31.61 | 22.30 | 23.65 | 0.00 | - | 4 | 92 | 30.22% |
| CAT250117C00350000 | 2024-05-02 9:44AM EDT | 2025-01-17 | 27.00 | 27.10 | 28.65 | +0.30 | +1.12% | 1 | 1,592 | 30.75% |
| CAT250321C00350000 | 2024-04-30 9:43AM EDT | 2025-03-21 | 30.77 | 31.60 | 33.65 | -7.03 | -18.60% | 3 | 42 | 31.56% |
| CAT250620C00350000 | 2024-05-01 9:48AM EDT | 2025-06-20 | 38.10 | 37.35 | 38.85 | 0.00 | - | 1 | 65 | 31.53% |
| CAT260116C00350000 | 2024-05-01 11:42AM EDT | 2026-01-16 | 49.40 | 49.00 | 52.10 | 0.00 | - | 1 | 84 | 33.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503P00350000 | 2024-05-02 2:57PM EDT | 2024-05-03 | 14.55 | 13.60 | 16.90 | -0.95 | -6.13% | 21 | 21 | 73.83% |
| CAT240510P00350000 | 2024-05-02 2:48PM EDT | 2024-05-10 | 15.55 | 13.95 | 16.25 | -2.85 | -15.49% | 34 | 127 | 30.53% |
| CAT240517P00350000 | 2024-05-02 1:19PM EDT | 2024-05-17 | 17.24 | 14.95 | 16.85 | -2.16 | -11.13% | 105 | 1,470 | 25.87% |
| CAT240524P00350000 | 2024-05-01 1:52PM EDT | 2024-05-24 | 19.00 | 15.85 | 17.65 | -0.20 | -1.04% | 4 | 89 | 24.63% |
| CAT240531P00350000 | 2024-05-02 9:43AM EDT | 2024-05-31 | 18.50 | 16.35 | 18.35 | -1.39 | -6.99% | 1 | 79 | 23.78% |
| CAT240607P00350000 | 2024-05-01 11:38AM EDT | 2024-06-07 | 21.02 | 17.55 | 19.75 | 0.00 | - | 3 | 5 | 25.21% |
| CAT240621P00350000 | 2024-05-02 2:34PM EDT | 2024-06-21 | 19.70 | 19.10 | 19.55 | -2.61 | -11.70% | 3 | 1,790 | 21.02% |
| CAT240719P00350000 | 2024-05-02 9:31AM EDT | 2024-07-19 | 21.00 | 20.85 | 22.00 | -1.90 | -8.30% | 2 | 1,330 | 21.23% |
| CAT240816P00350000 | 2024-05-02 2:23PM EDT | 2024-08-16 | 25.67 | 24.50 | 25.00 | -0.73 | -2.77% | 1 | 243 | 22.61% |
| CAT240920P00350000 | 2024-05-01 3:40PM EDT | 2024-09-20 | 28.35 | 26.45 | 27.20 | 0.00 | - | 5 | 558 | 22.36% |
| CAT241115P00350000 | 2024-04-25 3:22PM EDT | 2024-11-15 | 29.11 | 29.70 | 31.80 | 0.00 | - | 2 | 21 | 23.69% |
| CAT250117P00350000 | 2024-05-02 9:40AM EDT | 2025-01-17 | 34.90 | 33.30 | 34.90 | -1.00 | -2.79% | 2 | 324 | 23.41% |
| CAT250321P00350000 | 2024-04-30 1:18PM EDT | 2025-03-21 | 37.25 | 35.85 | 38.75 | 0.00 | - | 1 | 33 | 24.08% |
| CAT250620P00350000 | 2024-04-16 3:11PM EDT | 2025-06-20 | 34.35 | 38.90 | 41.70 | 0.00 | - | 9 | 27 | 23.35% |
| CAT260116P00350000 | 2024-04-25 11:35AM EDT | 2026-01-16 | 45.83 | 45.00 | 48.65 | 0.00 | - | 15 | 42 | 23.00% |
