Marchés français ouverture 6 h 17 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
1,0733 +0,0006 (+0,05 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
54 878,03 +998,57 (+1,85 %)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503C00400000 | 2024-05-02 3:44PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 453 | 106.25% |
| CAT240510C00400000 | 2024-05-02 11:39AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.25 | -0.09 | -90.00% | 3 | 32 | 53.03% |
| CAT240517C00400000 | 2024-05-02 3:46PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.09 | -0.06 | -50.00% | 30 | 748 | 37.11% |
| CAT240524C00400000 | 2024-04-29 3:43PM EDT | 2024-05-24 | 0.41 | 0.01 | 0.33 | 0.00 | - | 4 | 56 | 36.94% |
| CAT240531C00400000 | 2024-04-29 12:39PM EDT | 2024-05-31 | 0.42 | 0.00 | 2.15 | 0.00 | - | 1 | 12 | 47.44% |
| CAT240621C00400000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.52 | -0.24 | -37.50% | 1 | 779 | 26.50% |
| CAT240719C00400000 | 2024-05-02 1:58PM EDT | 2024-07-19 | 0.91 | 0.75 | 1.39 | +0.01 | +1.11% | 74 | 473 | 25.97% |
| CAT240816C00400000 | 2024-05-02 10:59AM EDT | 2024-08-16 | 2.25 | 2.28 | 2.67 | -2.15 | -48.86% | 2 | 236 | 26.31% |
| CAT240920C00400000 | 2024-05-01 10:31AM EDT | 2024-09-20 | 3.95 | 3.85 | 4.70 | 0.00 | - | 16 | 349 | 27.09% |
| CAT241115C00400000 | 2024-04-30 3:23PM EDT | 2024-11-15 | 7.40 | 7.50 | 8.90 | -0.45 | -5.73% | 1 | 325 | 28.96% |
| CAT250117C00400000 | 2024-05-02 1:44PM EDT | 2025-01-17 | 10.95 | 11.00 | 12.25 | -1.15 | -9.50% | 11 | 703 | 28.89% |
| CAT250321C00400000 | 2024-04-30 11:42AM EDT | 2025-03-21 | 16.45 | 14.70 | 16.65 | 0.00 | - | 2 | 24 | 29.96% |
| CAT250620C00400000 | 2024-04-30 12:44PM EDT | 2025-06-20 | 20.79 | 19.50 | 20.75 | 0.00 | - | 8 | 40 | 29.63% |
| CAT260116C00400000 | 2024-04-30 3:22PM EDT | 2026-01-16 | 31.50 | 30.00 | 32.35 | 0.00 | - | 7 | 85 | 31.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00400000 | 2024-04-15 11:33AM EDT | 2024-05-10 | 35.00 | 63.50 | 67.00 | 0.00 | - | 2 | 0 | 69.90% |
| CAT240517P00400000 | 2024-05-02 3:39PM EDT | 2024-05-17 | 64.90 | 63.30 | 67.00 | -4.05 | -5.87% | 230 | 50 | 68.24% |
| CAT240524P00400000 | 2024-04-19 11:57AM EDT | 2024-05-24 | 46.38 | 63.50 | 66.85 | 0.00 | - | 15 | 0 | 55.40% |
| CAT240621P00400000 | 2024-04-25 9:57AM EDT | 2024-06-21 | 66.19 | 63.60 | 67.00 | 0.00 | - | 1 | 0 | 37.39% |
| CAT240719P00400000 | 2024-04-25 9:31AM EDT | 2024-07-19 | 65.80 | 64.00 | 67.00 | 0.00 | - | 2 | 0 | 29.94% |
| CAT240816P00400000 | 2024-04-25 3:20PM EDT | 2024-08-16 | 59.92 | 63.00 | 67.45 | 0.00 | - | 5 | 0 | 26.94% |
| CAT240920P00400000 | 2024-04-23 12:52PM EDT | 2024-09-20 | 44.65 | 64.00 | 67.50 | 0.00 | - | 1 | 18 | 23.47% |
| CAT250117P00400000 | 2024-04-25 9:32AM EDT | 2025-01-17 | 68.00 | 66.50 | 70.25 | 0.00 | - | 1 | 38 | 21.33% |
| CAT250321P00400000 | 2024-04-05 3:34PM EDT | 2025-03-21 | 46.30 | 68.85 | 72.35 | 0.00 | - | 12 | 12 | 21.49% |
| CAT260116P00400000 | 2024-04-22 2:02PM EDT | 2026-01-16 | 65.00 | 74.50 | 79.50 | 0.00 | - | 1 | 13 | 20.49% |
