La bourse est fermée
Dow Jones
38 088,36 +185,07 (+0,49 %) Nasdaq
15 751,72 +146,24 (+0,94 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0709 -0,0009 (-0,09 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 329,01 +2 368,67 (+4,47 %)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:58AM EDT. Marché ouvert.
Prix d’exercice:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503C00380000 | 2024-05-02 10:30AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.10 | -0.01 | -50.00% | 26 | 162 | 73.05% |
| CAT240510C00380000 | 2024-04-30 12:10PM EDT | 2024-05-10 | 0.09 | 0.01 | 0.75 | 0.00 | - | 4 | 68 | 52.52% |
| CAT240517C00380000 | 2024-05-01 2:32PM EDT | 2024-05-17 | 0.02 | 0.03 | 0.16 | -0.08 | -80.00% | 3 | 6,921 | 29.79% |
| CAT240524C00380000 | 2024-04-30 10:28AM EDT | 2024-05-24 | 0.57 | 0.02 | 0.75 | 0.00 | - | 1 | 90 | 32.85% |
| CAT240531C00380000 | 2024-04-30 12:32PM EDT | 2024-05-31 | 1.08 | 0.10 | 0.75 | 0.00 | - | 4 | 45 | 28.76% |
| CAT240607C00380000 | 2024-05-01 10:52AM EDT | 2024-06-07 | 0.69 | 0.47 | 0.90 | 0.00 | - | 2 | 11 | 26.97% |
| CAT240621C00380000 | 2024-05-02 10:57AM EDT | 2024-06-21 | 1.00 | 1.03 | 1.18 | -0.01 | -0.99% | 12 | 658 | 24.48% |
| CAT240719C00380000 | 2024-05-02 10:16AM EDT | 2024-07-19 | 2.10 | 2.36 | 2.64 | -0.35 | -14.29% | 9 | 437 | 24.52% |
| CAT240816C00380000 | 2024-05-02 9:45AM EDT | 2024-08-16 | 4.50 | 4.75 | 5.05 | -0.50 | -10.00% | 1 | 369 | 26.28% |
| CAT240920C00380000 | 2024-05-02 10:21AM EDT | 2024-09-20 | 6.72 | 7.20 | 7.45 | -0.43 | -6.01% | 4 | 424 | 26.66% |
| CAT241115C00380000 | 2024-05-01 9:30AM EDT | 2024-11-15 | 12.70 | 11.90 | 12.30 | 0.00 | - | 1 | 836 | 28.47% |
| CAT250117C00380000 | 2024-05-02 10:57AM EDT | 2025-01-17 | 15.45 | 15.90 | 16.60 | -2.11 | -12.02% | 12 | 324 | 29.02% |
| CAT250321C00380000 | 2024-04-30 2:24PM EDT | 2025-03-21 | 22.35 | 19.70 | 20.80 | 0.00 | - | 4 | 23 | 29.62% |
| CAT250620C00380000 | 2024-04-17 12:40PM EDT | 2025-06-20 | 39.93 | 25.35 | 26.55 | 0.00 | - | 2 | 80 | 30.37% |
| CAT260116C00380000 | 2024-04-30 9:57AM EDT | 2026-01-16 | 42.50 | 36.45 | 39.55 | 0.00 | - | 1 | 27 | 32.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503P00380000 | 2024-04-30 3:50PM EDT | 2024-05-03 | 44.30 | 44.70 | 48.40 | 0.00 | - | 4 | 0 | 109.38% |
| CAT240510P00380000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 48.28 | 44.80 | 48.25 | 0.00 | - | 1 | 1 | 51.17% |
| CAT240517P00380000 | 2024-05-01 3:25PM EDT | 2024-05-17 | 43.70 | 44.80 | 48.40 | 0.00 | - | 410 | 81 | 53.85% |
| CAT240524P00380000 | 2024-04-09 10:06AM EDT | 2024-05-24 | 18.50 | 44.90 | 48.35 | 0.00 | - | 1 | 0 | 44.65% |
| CAT240531P00380000 | 2024-04-16 10:40AM EDT | 2024-05-31 | 28.97 | 44.50 | 48.00 | 0.00 | - | - | 0 | 37.38% |
| CAT240621P00380000 | 2024-04-25 3:34PM EDT | 2024-06-21 | 40.58 | 44.85 | 47.95 | 0.00 | - | 77 | 13 | 28.49% |
| CAT240719P00380000 | 2024-04-24 3:32PM EDT | 2024-07-19 | 26.35 | 45.40 | 48.65 | 0.00 | - | 4 | 323 | 24.96% |
| CAT240816P00380000 | 2024-05-01 3:39PM EDT | 2024-08-16 | 49.46 | 46.65 | 48.35 | 0.00 | - | 1 | 181 | 20.72% |
| CAT240920P00380000 | 2024-05-01 3:39PM EDT | 2024-09-20 | 50.40 | 48.35 | 49.55 | 0.00 | - | 1 | 123 | 20.41% |
| CAT241115P00380000 | 2024-04-30 3:06PM EDT | 2024-11-15 | 51.64 | 51.10 | 52.55 | 0.00 | - | 2 | 33 | 21.60% |
| CAT250117P00380000 | 2024-04-25 9:43AM EDT | 2025-01-17 | 52.45 | 52.75 | 54.90 | 0.00 | - | 3 | 48 | 21.44% |
| CAT250321P00380000 | 2024-04-12 12:38PM EDT | 2025-03-21 | 42.50 | 55.85 | 57.15 | 0.00 | - | 2 | 20 | 21.36% |
| CAT250620P00380000 | 2024-04-09 10:07AM EDT | 2025-06-20 | 42.60 | 58.70 | 60.35 | 0.00 | - | 5 | 6 | 21.42% |
| CAT260116P00380000 | 2024-04-24 10:34AM EDT | 2026-01-16 | 52.78 | 64.10 | 66.20 | 0.00 | - | 25 | 152 | 21.08% |
