CAT - Caterpillar Inc.

NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2020年3月6日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
CAT200306C001200002020-02-28 2:40PM EST120.006.307.208.30-2.55-28.81%11279.57%
CAT200306C001210002020-02-28 2:19PM EST121.006.356.507.40+0.05+0.79%191376.34%
CAT200306C001220002020-02-28 3:40PM EST122.004.905.906.65-2.55-34.23%244574.66%
CAT200306C001230002020-02-28 12:34PM EST123.004.075.256.25-0.98-19.41%91874.80%
CAT200306C001240002020-02-28 12:01PM EST124.004.154.705.55-2.05-33.06%149073.00%
CAT200306C001250002020-02-28 3:55PM EST125.004.044.155.00+0.59+17.10%3965071.88%
CAT200306C001260002020-02-28 3:11PM EST126.003.133.654.55-0.07-2.19%167571.34%
CAT200306C001270002020-02-28 3:40PM EST127.002.683.254.05-0.23-7.90%31227970.73%
CAT200306C001280002020-02-28 3:00PM EST128.002.902.823.65+0.46+18.85%4011270.17%
CAT200306C001290002020-02-28 11:29AM EST129.002.612.463.30+0.48+22.54%6411570.02%
CAT200306C001300002020-02-28 3:36PM EST130.001.702.132.50+0.05+3.03%9425366.06%
CAT200306C001310002020-02-28 3:17PM EST131.001.791.832.65+0.18+11.18%414169.48%
CAT200306C001320002020-02-28 1:55PM EST132.001.801.582.27+0.57+46.34%43644968.56%
CAT200306C001330002020-02-28 11:59AM EST133.001.041.332.00-0.10-8.77%113368.07%
CAT200306C001340002020-02-28 9:32AM EST134.001.351.131.65+0.54+66.67%57466.80%
CAT200306C001350002020-02-28 2:33PM EST135.001.150.961.43+0.38+49.35%543,60366.55%
CAT200306C001360002020-02-28 3:24PM EST136.000.920.801.18+0.37+67.27%2697565.58%
CAT200306C001370002020-02-28 1:36PM EST137.000.440.681.05-0.06-12.00%5828865.92%
CAT200306C001380002020-02-28 1:36PM EST138.000.330.570.88-0.02-5.71%125665.48%
CAT200306C001390002020-02-28 3:53PM EST139.000.430.470.72+0.26+152.94%2516164.80%
CAT200306C001400002020-02-28 3:23PM EST140.000.420.390.58+0.16+61.54%4129664.16%
CAT200306C001410002020-02-28 2:43PM EST141.000.340.320.57+0.21+161.54%116965.53%
CAT200306C001420002020-02-27 3:14PM EST142.000.150.260.50-0.02-11.76%2313865.72%
CAT200306C001430002020-02-27 3:08PM EST143.000.200.170.37+0.05+33.33%69163.38%
CAT200306C001440002020-02-27 1:30PM EST144.000.150.080.34+0.07+87.50%16562.60%
CAT200306C001450002020-02-27 2:13PM EST145.000.120.110.34+0.04+50.00%2520265.72%
CAT200306C001460002020-02-27 2:59PM EST146.000.090.090.220.00-55463.48%
CAT200306C001470002020-02-28 12:55PM EST147.000.070.040.31+0.01+16.67%172567.19%
CAT200306C001480002020-02-26 12:11PM EST148.000.040.020.290.00-75467.77%
CAT200306C001490002020-02-25 2:20PM EST149.000.040.000.260.00-717767.97%
CAT200306C001500002020-02-26 1:27PM EST150.000.040.000.250.00-313969.53%
CAT200306C001525002020-02-19 10:38AM EST152.500.060.000.220.00-14073.05%
CAT200306C001550002020-02-25 2:14PM EST155.000.030.000.200.00-91776.76%
CAT200306C001575002020-02-24 12:32PM EST157.500.010.000.230.00-12783.01%
CAT200306C001600002020-02-24 3:34PM EST160.000.010.000.210.00-12486.33%
CAT200306C001650002020-02-06 11:37AM EST165.000.180.000.160.00--191.60%
認沽盤範圍2020年3月6日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
CAT200306P001100002020-02-28 3:54PM EST110.001.491.111.60+0.66+79.52%26447992.19%
CAT200306P001150002020-02-28 3:38PM EST115.002.301.932.49+0.65+39.39%12424485.94%
CAT200306P001180002020-02-28 2:19PM EST118.003.482.623.15+1.74+100.00%16881.45%
CAT200306P001190002020-02-28 3:42PM EST119.003.852.923.50+1.40+57.14%45780.91%
CAT200306P001200002020-02-28 3:37PM EST120.004.303.203.75+1.35+45.76%27533279.03%
CAT200306P001210002020-02-28 2:57PM EST121.004.303.604.20+1.95+82.98%864379.25%
CAT200306P001220002020-02-28 3:33PM EST122.005.153.854.60+1.90+58.46%377477.51%
CAT200306P001230002020-02-28 1:53PM EST123.005.904.254.95+2.90+96.67%116576.12%
CAT200306P001240002020-02-28 3:43PM EST124.006.704.755.55+2.53+60.67%1801,18676.88%
CAT200306P001250002020-02-28 3:52PM EST125.006.355.106.00+1.70+36.56%7247175.00%
CAT200306P001260002020-02-28 1:36PM EST126.007.675.556.60+3.12+68.57%217574.51%
CAT200306P001270002020-02-28 3:33PM EST127.007.955.956.90+3.65+84.88%5319470.95%
CAT200306P001280002020-02-28 3:11PM EST128.008.516.607.35+2.21+35.08%125469.87%
CAT200306P001290002020-02-28 3:11PM EST129.009.307.108.05+4.70+102.17%309369.02%
CAT200306P001300002020-02-28 2:20PM EST130.009.637.858.65+1.63+20.38%3631468.87%
CAT200306P001310002020-02-28 3:32PM EST131.0010.618.509.60+5.46+106.02%632770.31%
CAT200306P001320002020-02-28 2:13PM EST132.0011.459.2010.10+2.40+26.52%816367.94%
CAT200306P001330002020-02-27 3:03PM EST133.008.4310.1010.800.00-5120968.56%
CAT200306P001340002020-02-27 1:23PM EST134.0013.4010.7011.50+5.30+65.43%917565.82%
CAT200306P001350002020-02-27 11:56AM EST135.0014.2011.2012.30+5.85+70.06%314062.11%
CAT200306P001360002020-02-28 2:04PM EST136.0015.8312.1014.95+3.83+31.92%1320681.64%
CAT200306P001370002020-02-28 11:42AM EST137.0014.9513.1514.00+4.15+38.43%118564.70%
CAT200306P001380002020-02-27 3:53PM EST138.0014.3014.0014.900.00-199064.55%
CAT200306P001390002020-02-28 11:33AM EST139.0017.8614.5517.65+7.86+78.60%55283.59%
CAT200306P001400002020-02-27 3:52PM EST140.0019.6515.3518.60+3.55+22.05%56184.03%
CAT200306P001410002020-02-26 12:01PM EST141.0011.2515.8019.550.00-23679.79%
CAT200306P001420002020-02-04 10:26AM EST142.0011.9017.8020.500.00-2494.53%
CAT200306P001430002020-02-27 11:42AM EST143.0016.1618.7519.950.00-101175.98%
CAT200306P001440002020-02-27 2:21PM EST144.0018.0918.9522.400.00-11088.62%
CAT200306P001450002020-02-05 1:22PM EST145.008.7719.4523.400.00-1083.89%
CAT200306P001460002020-02-21 1:11PM EST146.009.4021.1524.350.00-2096.44%