CAT - Caterpillar Inc.

NYSE - Nasdaq 即時價格。貨幣為 USD。
價內期權
認購期權範圍2020年7月10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
CAT200710C000850002020-06-17 12:55PM EDT85.0044.7542.0043.050.00--1428.91%
CAT200710C000950002020-06-26 10:33AM EDT95.0027.7032.2032.850.00-119276.56%
CAT200710C001000002020-07-08 3:09PM EDT100.0027.5027.3027.70+1.50+5.77%2001000.00%
CAT200710C001050002020-07-10 2:43PM EDT105.0022.6222.3522.55+3.42+17.81%7100.00%
CAT200710C001090002020-06-26 10:33AM EDT109.0014.2018.3018.550.00-110.00%
CAT200710C001110002020-06-26 10:33AM EDT111.0012.4516.3016.600.00-110.00%
CAT200710C001120002020-07-07 12:57PM EDT112.0015.9515.2015.70-3.30-17.14%10250.00%
CAT200710C001130002020-07-09 10:55AM EDT113.0013.3014.3014.80+13.30-11119.14%
CAT200710C001140002020-07-07 3:43PM EDT114.0013.3713.3013.75-0.31-2.27%1193.75%
CAT200710C001160002020-06-26 2:15PM EDT116.008.1111.2511.650.00-110.00%
CAT200710C001170002020-07-06 3:04PM EDT117.0012.0510.3010.75+2.38+24.61%361474.22%
CAT200710C001180002020-07-10 9:49AM EDT118.008.659.109.75-1.55-15.20%94267.97%
CAT200710C001190002020-07-09 10:45AM EDT119.007.558.208.60+1.50+24.79%1460.00%
CAT200710C001200002020-07-10 11:50AM EDT120.007.507.307.65+2.07+38.12%5210.00%
CAT200710C001210002020-07-02 10:28AM EDT121.008.356.356.80+3.90+87.64%103060.55%
CAT200710C001220002020-07-09 10:58AM EDT122.004.185.355.70+0.18+4.50%5420.00%
CAT200710C001230002020-07-10 12:41PM EDT123.003.774.304.60+0.35+10.23%51100.00%
CAT200710C001240002020-07-10 12:30PM EDT124.003.003.353.55+0.10+3.45%51970.00%
CAT200710C001250002020-07-10 2:39PM EDT125.002.702.422.83-0.06-2.17%4817232.13%
CAT200710C001260002020-07-10 2:34PM EDT126.001.651.401.80-0.55-25.00%7222820.90%
CAT200710C001270002020-07-10 2:52PM EDT127.000.860.600.68-1.26-59.43%2172740.00%
CAT200710C001280002020-07-10 2:54PM EDT128.000.220.140.19-1.42-86.59%18038911.48%
CAT200710C001290002020-07-10 2:48PM EDT129.000.090.040.05-1.29-93.48%8133115.04%
CAT200710C001300002020-07-10 2:59PM EDT130.000.020.020.04-1.19-98.35%1621,13921.88%
CAT200710C001310002020-07-10 2:55PM EDT131.000.030.010.03-0.99-97.06%4841527.54%
CAT200710C001320002020-07-10 3:00PM EDT132.000.020.020.03-0.83-97.65%7544033.99%
CAT200710C001330002020-07-10 2:39PM EDT133.000.020.010.03-0.71-97.26%1771540.63%
CAT200710C001340002020-07-10 12:17PM EDT134.000.020.000.03-0.65-97.01%918946.88%
CAT200710C001350002020-07-10 1:45PM EDT135.000.020.000.00-0.48-96.00%1987125.00%
CAT200710C001360002020-07-10 1:32PM EDT136.000.010.000.01-0.59-98.33%2128750.00%
CAT200710C001370002020-07-10 10:28AM EDT137.000.010.000.00-0.32-96.97%312525.00%
CAT200710C001380002020-07-10 11:49AM EDT138.000.020.000.03-0.27-93.10%1010863.28%
CAT200710C001390002020-07-08 9:35AM EDT139.000.050.000.03-0.55-91.67%14468.75%
CAT200710C001400002020-07-09 3:26PM EDT140.000.010.000.03-0.15-93.75%624173.44%
CAT200710C001410002020-07-06 2:44PM EDT141.000.040.000.03-0.44-91.67%53078.13%
CAT200710C001420002020-07-02 2:30PM EDT142.000.050.000.03-0.41-89.13%55383.59%
CAT200710C001430002020-07-06 3:09PM EDT143.000.030.000.01-0.33-91.67%204378.13%
CAT200710C001440002020-07-02 2:31PM EDT144.000.040.000.01-0.28-87.50%22781.25%
CAT200710C001450002020-07-09 2:46PM EDT145.000.010.000.01-0.09-90.00%3311287.50%
CAT200710C001460002020-06-26 1:57PM EDT146.000.080.000.010.00-1590.63%
CAT200710C001470002020-06-30 10:03AM EDT147.000.080.000.01-0.04-33.33%1393.75%
CAT200710C001500002020-06-30 10:59AM EDT150.000.060.000.01+0.02+50.00%167106.25%
CAT200710C001550002020-07-08 1:08PM EDT155.000.010.000.01-0.03-75.00%120125.00%
CAT200710C001600002020-06-22 6:44PM EDT160.000.330.000.010.00--11143.75%
CAT200710C001650002020-06-18 10:29AM EDT165.000.140.000.000.00--550.00%
CAT200710C001750002020-06-22 6:44PM EDT175.000.120.000.000.00--650.00%
認沽盤範圍2020年7月10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
CAT200710P000800002020-06-22 6:44PM EDT80.000.210.000.020.00--5312.50%
CAT200710P000900002020-06-23 2:39PM EDT90.000.070.000.020.00-18237.50%
CAT200710P000950002020-06-29 10:05AM EDT95.000.070.000.02-0.19-73.08%721206.25%
CAT200710P001000002020-07-09 11:01AM EDT100.000.020.000.03-0.24-92.31%113178.13%
CAT200710P001050002020-07-09 11:51AM EDT105.000.020.000.03-0.44-95.65%153146.88%
CAT200710P001090002020-07-06 2:54PM EDT109.000.020.000.03-0.79-97.53%534121.88%
CAT200710P001100002020-07-06 3:06PM EDT110.000.050.000.03-0.65-92.86%2282115.63%
CAT200710P001110002020-07-09 9:56AM EDT111.000.010.000.03-1.04-99.05%10109.38%
CAT200710P001120002020-07-08 3:37PM EDT112.000.040.000.04-1.15-96.64%1552106.25%
CAT200710P001130002020-07-10 10:00AM EDT113.000.010.000.03-1.26-99.21%15896.88%
CAT200710P001140002020-07-09 10:10AM EDT114.000.040.000.03-1.56-97.50%7012190.63%
CAT200710P001150002020-07-09 3:22PM EDT115.000.040.000.03-1.60-97.56%112284.38%
CAT200710P001160002020-07-10 2:23PM EDT116.000.010.000.01-2.06-99.52%106668.75%
CAT200710P001170002020-07-10 11:54AM EDT117.000.010.000.03-2.27-99.56%2111971.88%
CAT200710P001180002020-07-10 11:46AM EDT118.000.030.000.03-2.37-98.75%169565.63%
CAT200710P001190002020-07-10 10:37AM EDT119.000.020.000.03-2.79-99.29%917259.38%
CAT200710P001200002020-07-10 1:57PM EDT120.000.020.000.03-3.03-99.34%4699453.13%
CAT200710P001210002020-07-10 12:05PM EDT121.000.050.000.03-3.85-98.72%110252.34%
CAT200710P001220002020-07-10 1:35PM EDT122.000.040.010.04-4.21-99.06%3423147.66%
CAT200710P001230002020-07-10 1:22PM EDT123.000.060.010.03-4.24-98.60%2219438.67%
CAT200710P001240002020-07-10 2:33PM EDT124.000.030.030.05-5.22-99.43%15029234.77%
CAT200710P001250002020-07-10 2:52PM EDT125.000.050.040.06-5.53-99.10%20372328.32%
CAT200710P001260002020-07-10 2:49PM EDT126.000.070.060.09-6.04-98.85%14931522.46%
CAT200710P001270002020-07-10 3:00PM EDT127.000.250.200.25-6.73-96.42%15624020.22%
CAT200710P001280002020-07-10 2:54PM EDT128.000.650.760.84-7.00-91.50%8822026.07%
CAT200710P001290002020-07-10 2:49PM EDT129.001.391.411.71-4.46-76.24%1912735.16%
CAT200710P001300002020-07-10 2:50PM EDT130.002.462.292.68-6.19-71.56%1614245.51%
CAT200710P001310002020-07-09 10:20AM EDT131.004.453.403.70-4.86-52.20%137357.23%
CAT200710P001320002020-07-10 10:26AM EDT132.005.854.404.70-5.10-46.58%32958.01%
CAT200710P001330002020-07-08 1:42PM EDT133.005.745.455.85-5.91-50.73%74873.63%
CAT200710P001340002020-07-08 9:49AM EDT134.005.456.456.70-6.66-55.00%53677.15%
CAT200710P001350002020-07-10 2:16PM EDT135.007.597.257.65-5.47-41.88%14174.61%
CAT200710P001360002020-07-10 10:39AM EDT136.009.278.508.70-3.73-28.69%14795.51%
CAT200710P001370002020-07-06 11:04AM EDT137.008.219.409.80-6.84-45.45%115103.42%
CAT200710P001380002020-07-07 3:49PM EDT138.0010.8710.5010.85-2.82-20.60%21117.38%
CAT200710P001390002020-06-22 6:44PM EDT139.008.8411.5011.850.00--2125.20%
CAT200710P001400002020-07-10 11:53AM EDT140.0012.7712.4512.70-5.06-28.38%613123.63%
CAT200710P001410002020-07-06 10:54AM EDT141.0011.8513.2013.75-6.75-36.29%121119.53%
CAT200710P001450002020-06-22 6:44PM EDT145.0012.9517.3517.700.00--0151.95%
CAT200710P001460002020-06-23 11:53AM EDT146.0019.7018.4518.700.00--0164.45%
CAT200710P001500002020-06-23 9:38AM EDT150.0023.1022.2022.800.00-10179.30%
CAT200710P001600002020-07-10 11:12AM EDT160.0033.0432.2532.60+9.54+40.60%1010219.53%
CAT200710P001650002020-06-18 9:35AM EDT165.0038.0537.2037.700.00--0250.00%