La bourse est fermée
Dow Jones
38 032,35 +129,06 (+0,34 %) Nasdaq
15 721,25 +115,77 (+0,74 %) 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
55 162,56 +2 151,80 (+4,06 %)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:11PM EDT. Marché ouvert.
Prix d’exercice:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503C00370000 | 2024-05-01 1:28PM EDT | 2024-05-03 | 0.04 | 0.01 | 0.02 | 0.00 | - | 47 | 556 | 52.34% |
| CAT240510C00370000 | 2024-05-02 11:35AM EDT | 2024-05-10 | 0.32 | 0.01 | 0.32 | +0.22 | +220.00% | 5 | 80 | 37.60% |
| CAT240517C00370000 | 2024-05-02 11:18AM EDT | 2024-05-17 | 0.21 | 0.07 | 0.34 | -0.06 | -22.22% | 14 | 1,672 | 28.52% |
| CAT240531C00370000 | 2024-05-01 2:54PM EDT | 2024-05-31 | 1.20 | 0.71 | 1.44 | 0.00 | - | 6 | 286 | 28.91% |
| CAT240621C00370000 | 2024-05-02 11:46AM EDT | 2024-06-21 | 2.06 | 2.00 | 2.13 | -0.16 | -7.21% | 10 | 1,277 | 24.85% |
| CAT240719C00370000 | 2024-05-02 11:48AM EDT | 2024-07-19 | 4.11 | 4.05 | 4.25 | +0.06 | +1.48% | 62 | 259 | 25.31% |
| CAT240816C00370000 | 2024-05-02 11:30AM EDT | 2024-08-16 | 6.90 | 6.95 | 7.20 | +0.25 | +3.76% | 4 | 636 | 27.09% |
| CAT240920C00370000 | 2024-05-02 9:35AM EDT | 2024-09-20 | 10.09 | 9.60 | 9.95 | -0.19 | -1.85% | 2 | 498 | 27.44% |
| CAT241115C00370000 | 2024-05-01 1:47PM EDT | 2024-11-15 | 14.35 | 14.85 | 15.80 | 0.00 | - | 7 | 593 | 29.82% |
| CAT250117C00370000 | 2024-05-01 3:35PM EDT | 2025-01-17 | 19.32 | 19.20 | 19.70 | 0.00 | - | 47 | 505 | 29.63% |
| CAT250321C00370000 | 2024-05-02 10:56AM EDT | 2025-03-21 | 23.10 | 23.60 | 24.60 | -4.10 | -15.07% | 2 | 122 | 30.63% |
| CAT250620C00370000 | 2024-05-01 9:31AM EDT | 2025-06-20 | 30.80 | 29.15 | 30.20 | 0.00 | - | 3 | 240 | 31.08% |
| CAT260116C00370000 | 2024-05-02 11:17AM EDT | 2026-01-16 | 40.65 | 40.55 | 42.35 | -2.25 | -5.24% | 1 | 94 | 32.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503P00370000 | 2024-05-01 3:18PM EDT | 2024-05-03 | 32.80 | 34.70 | 37.80 | 0.00 | - | 67 | 0 | 104.30% |
| CAT240510P00370000 | 2024-05-01 3:24PM EDT | 2024-05-10 | 36.70 | 34.65 | 37.90 | 0.00 | - | 100 | 0 | 50.27% |
| CAT240517P00370000 | 2024-05-02 9:39AM EDT | 2024-05-17 | 36.21 | 34.75 | 37.55 | -1.98 | -5.18% | 4 | 454 | 34.62% |
| CAT240524P00370000 | 2024-05-01 9:59AM EDT | 2024-05-24 | 36.05 | 34.95 | 37.95 | 0.00 | - | 2 | 0 | 31.80% |
| CAT240531P00370000 | 2024-04-30 2:56PM EDT | 2024-05-31 | 35.41 | 35.00 | 38.00 | 0.00 | - | 2 | 0 | 28.14% |
| CAT240621P00370000 | 2024-05-01 10:13AM EDT | 2024-06-21 | 37.40 | 35.85 | 38.50 | -0.10 | -0.27% | 1 | 608 | 23.64% |
| CAT240719P00370000 | 2024-05-01 2:40PM EDT | 2024-07-19 | 36.50 | 36.80 | 38.40 | 0.00 | - | 2 | 281 | 18.69% |
| CAT240816P00370000 | 2024-05-02 10:44AM EDT | 2024-08-16 | 41.95 | 38.80 | 40.30 | +0.85 | +2.07% | 16 | 216 | 20.47% |
| CAT240920P00370000 | 2024-05-01 10:40AM EDT | 2024-09-20 | 42.80 | 40.50 | 41.65 | 0.00 | - | 1 | 163 | 20.06% |
| CAT241115P00370000 | 2024-05-01 1:32PM EDT | 2024-11-15 | 46.62 | 43.90 | 45.50 | 0.00 | - | 1 | 81 | 21.89% |
| CAT250117P00370000 | 2024-04-26 3:43PM EDT | 2025-01-17 | 41.45 | 45.90 | 47.40 | 0.00 | - | 10 | 128 | 21.02% |
| CAT250620P00370000 | 2024-04-26 9:50AM EDT | 2025-06-20 | 47.42 | 52.10 | 53.20 | 0.00 | - | 1 | 13 | 21.15% |
| CAT260116P00370000 | 2024-04-24 10:34AM EDT | 2026-01-16 | 47.98 | 57.80 | 59.70 | 0.00 | - | 25 | 259 | 21.14% |
