Marchés français ouverture 3 h 44 min
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
1,0735 +0,0008 (+0,08 %) HANG SENG
18 409,07 +201,94 (+1,11 %) Bitcoin EUR
55 739,07 +2 261,01 (+4,23 %)
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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503C00390000 | 2024-04-30 2:18PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 104 | 117.19% |
| CAT240510C00390000 | 2024-05-02 9:50AM EDT | 2024-05-10 | 0.04 | 0.02 | 0.10 | -0.01 | -20.00% | 1 | 39 | 45.12% |
| CAT240517C00390000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 0.23 | 0.02 | 0.85 | +0.04 | +21.05% | 10 | 1,352 | 47.17% |
| CAT240524C00390000 | 2024-04-30 9:30AM EDT | 2024-05-24 | 0.57 | 0.04 | 1.15 | 0.00 | - | 1 | 24 | 41.65% |
| CAT240531C00390000 | 2024-04-29 3:44PM EDT | 2024-05-31 | 0.94 | 0.01 | 0.95 | 0.00 | - | 9 | 32 | 34.75% |
| CAT240607C00390000 | 2024-05-01 9:53AM EDT | 2024-06-07 | 0.45 | 0.09 | 0.75 | 0.00 | - | 1 | 6 | 29.66% |
| CAT240621C00390000 | 2024-05-02 1:21PM EDT | 2024-06-21 | 0.62 | 0.42 | 1.28 | +0.03 | +5.08% | 8 | 347 | 28.33% |
| CAT240719C00390000 | 2024-05-02 3:11PM EDT | 2024-07-19 | 1.72 | 1.33 | 2.40 | +0.12 | +7.50% | 11 | 181 | 26.71% |
| CAT240816C00390000 | 2024-05-02 10:53AM EDT | 2024-08-16 | 3.12 | 3.50 | 4.50 | -0.30 | -8.77% | 11 | 189 | 27.89% |
| CAT240920C00390000 | 2024-05-01 11:59AM EDT | 2024-09-20 | 5.30 | 5.30 | 6.10 | 0.00 | - | 11 | 189 | 26.99% |
| CAT241115C00390000 | 2024-05-02 10:47AM EDT | 2024-11-15 | 9.00 | 9.65 | 10.45 | -0.65 | -6.74% | 1 | 555 | 28.52% |
| CAT250117C00390000 | 2024-05-02 10:53AM EDT | 2025-01-17 | 12.80 | 13.30 | 14.95 | -2.10 | -14.09% | 10 | 946 | 29.45% |
| CAT250321C00390000 | 2024-05-02 10:12AM EDT | 2025-03-21 | 16.25 | 17.25 | 19.25 | -7.70 | -32.15% | 1 | 49 | 30.17% |
| CAT250620C00390000 | 2024-05-01 10:31AM EDT | 2025-06-20 | 22.50 | 22.35 | 23.70 | 0.00 | - | 5 | 43 | 29.97% |
| CAT260116C00390000 | 2024-04-26 12:29PM EDT | 2026-01-16 | 39.19 | 33.15 | 36.05 | 0.00 | - | 3 | 77 | 31.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503P00390000 | 2024-05-01 2:21PM EDT | 2024-05-03 | 58.17 | 53.60 | 57.00 | 0.00 | - | 5 | 0 | 177.44% |
| CAT240510P00390000 | 2024-04-19 11:52AM EDT | 2024-05-10 | 35.74 | 53.40 | 57.00 | 0.00 | - | 1 | 0 | 60.94% |
| CAT240517P00390000 | 2024-05-01 3:53PM EDT | 2024-05-17 | 58.27 | 53.50 | 57.00 | 0.00 | - | 1 | 1 | 61.22% |
| CAT240524P00390000 | 2024-04-19 11:50AM EDT | 2024-05-24 | 36.92 | 53.50 | 57.00 | 0.00 | - | 1 | 0 | 50.55% |
| CAT240531P00390000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 58.58 | 53.50 | 57.00 | 0.00 | - | 1 | 1 | 44.03% |
| CAT240621P00390000 | 2024-05-02 2:40PM EDT | 2024-06-21 | 55.00 | 53.70 | 57.00 | -4.00 | -6.78% | 5 | 5 | 33.55% |
| CAT240719P00390000 | 2024-04-26 10:02AM EDT | 2024-07-19 | 45.86 | 53.60 | 57.00 | 0.00 | - | 2 | 93 | 26.86% |
| CAT240816P00390000 | 2024-04-18 11:26AM EDT | 2024-08-16 | 38.35 | 53.90 | 56.55 | 0.00 | - | 4 | 23 | 21.79% |
| CAT240920P00390000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 38.49 | 54.90 | 57.65 | 0.00 | - | 2 | 7 | 21.44% |
| CAT241115P00390000 | 2024-04-30 10:55AM EDT | 2024-11-15 | 55.00 | 57.10 | 60.05 | 0.00 | - | 1 | 127 | 21.98% |
| CAT250117P00390000 | 2024-04-24 2:41PM EDT | 2025-01-17 | 45.05 | 58.70 | 62.60 | 0.00 | - | 45 | 87 | 22.20% |
| CAT250321P00390000 | 2024-04-05 10:56AM EDT | 2025-03-21 | 42.45 | 61.10 | 64.80 | 0.00 | - | 7 | 7 | 22.10% |
| CAT250620P00390000 | 2024-04-26 9:50AM EDT | 2025-06-20 | 59.96 | 62.50 | 67.50 | 0.00 | - | 1 | 1 | 21.76% |
| CAT260116P00390000 | 2024-04-09 10:47AM EDT | 2026-01-16 | 58.10 | 68.70 | 72.20 | 0.00 | - | 1 | 3 | 20.75% |
