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5月15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
CAT200515C000500002020-03-26 1:29PM EDT50.0058.2562.3067.000.00-165193.02%
CAT200515C000650002020-01-16 3:52PM EDT65.0082.4072.4573.900.00-2516399.68%
CAT200515C000800002020-03-16 3:31PM EDT80.0020.8533.1037.900.00-6774.37%
CAT200515C000850002020-03-31 1:26PM EDT85.0030.2428.6033.400.00-1772.85%
CAT200515C000900002020-04-03 1:07PM EDT90.0025.1524.5028.80-2.85-10.18%227470.65%
CAT200515C000950002020-04-03 12:19PM EDT95.0020.9819.7024.00+1.73+8.99%58361.57%
CAT200515C001000002020-04-03 3:56PM EDT100.0018.0016.3020.40-1.75-8.86%1024663.67%
CAT200515C001050002020-04-03 3:39PM EDT105.0013.2911.7516.15-1.75-11.64%712255.46%
CAT200515C001100002020-04-03 12:55PM EDT110.009.708.3012.35-1.47-13.16%1542751.16%
CAT200515C001150002020-04-03 3:59PM EDT115.007.555.809.05-0.90-10.65%5353659.39%
CAT200515C001200002020-04-03 2:11PM EDT120.004.044.605.85-1.91-32.10%601,25151.98%
CAT200515C001250002020-04-03 3:50PM EDT125.003.002.404.90-0.65-17.81%1423,12356.56%
CAT200515C001300002020-04-03 3:55PM EDT130.001.621.301.69-0.48-22.86%3084940.94%
CAT200515C001350002020-04-03 3:57PM EDT135.000.790.600.98-0.46-36.80%7651,70840.48%
CAT200515C001400002020-04-03 3:55PM EDT140.000.420.390.72-0.15-26.32%381,23942.92%
CAT200515C001450002020-04-03 3:30PM EDT145.000.200.000.28-0.07-25.93%231,18839.55%
CAT200515C001500002020-04-03 3:41PM EDT150.000.120.050.23-0.03-20.00%471,75642.53%
CAT200515C001550002020-04-02 3:57PM EDT155.000.090.000.110.00-511,42541.60%
CAT200515C001600002020-03-31 3:39PM EDT160.000.040.000.140.00-31,37146.88%
CAT200515C001650002020-03-30 11:30AM EDT165.000.030.000.050.00-2566043.95%
CAT200515C001700002020-03-26 3:22PM EDT170.000.040.000.220.00-1725852.05%
CAT200515C001750002020-04-02 11:29AM EDT175.000.020.000.100.00-318750.00%
CAT200515C001800002020-03-10 9:48AM EDT180.000.100.000.110.00-1053.52%
CAT200515C001850002020-03-20 1:26PM EDT185.000.040.000.150.00-5058.40%
CAT200515C001900002020-02-18 11:54AM EDT190.000.040.000.160.00-12761.72%
CAT200515C001950002020-04-02 3:56PM EDT195.000.010.000.220.00-12966.89%
認沽盤範圍2020年5月15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
CAT200515P000500002020-04-01 1:04PM EDT50.000.280.000.320.00-2182113.67%
CAT200515P000550002020-04-02 1:20PM EDT55.000.400.160.760.00-1187120.51%
CAT200515P000600002020-04-02 12:57PM EDT60.000.490.010.890.00-5858107.42%
CAT200515P000650002020-04-02 11:41AM EDT65.000.600.571.620.00-10117115.43%
CAT200515P000700002020-04-03 3:03PM EDT70.000.940.011.30+0.08+9.30%32,09591.50%
CAT200515P000750002020-04-03 3:59PM EDT75.001.101.051.15-0.10-8.33%16611,20991.02%
CAT200515P000800002020-04-03 3:50PM EDT80.001.481.301.93+0.01+0.68%897788.70%
CAT200515P000850002020-04-03 3:07PM EDT85.001.950.502.20-0.07-3.47%3151973.17%
CAT200515P000900002020-04-03 3:03PM EDT90.002.502.203.80+0.10+4.17%762,07282.28%
CAT200515P000950002020-04-03 3:25PM EDT95.003.201.593.20-0.15-4.48%481,66063.87%
CAT200515P001000002020-04-03 3:49PM EDT100.003.953.304.00+0.15+3.95%2221,52763.43%
CAT200515P001050002020-04-03 3:50PM EDT105.004.953.257.20-0.45-8.33%141,76962.51%
CAT200515P001100002020-04-03 3:58PM EDT110.006.664.458.50+0.16+2.46%981,68156.73%
CAT200515P001150002020-04-03 3:58PM EDT115.008.706.109.80+0.91+11.68%1351,02450.15%
CAT200515P001200002020-04-03 1:29PM EDT120.0012.3910.0013.05+1.89+18.00%361,58554.24%
CAT200515P001250002020-04-03 1:50PM EDT125.0015.4811.5015.65+2.48+19.08%31,84059.44%
CAT200515P001300002020-04-03 2:51PM EDT130.0018.9016.0018.20+0.72+3.96%571,96050.89%
CAT200515P001350002020-04-03 3:57PM EDT135.0021.7919.5022.95+0.89+4.26%51,43156.62%
CAT200515P001400002020-04-02 11:00AM EDT140.0024.5024.0028.450.00-668768.07%
CAT200515P001450002020-04-03 10:11AM EDT145.0029.9029.1033.80+0.10+0.34%145754.08%
CAT200515P001500002020-04-01 10:40AM EDT150.0035.5534.1038.700.00-1110658.77%
CAT200515P001550002020-03-23 3:21PM EDT155.0063.9039.0043.600.00-310362.31%
CAT200515P001600002020-03-10 1:13PM EDT160.0060.5045.6547.050.00-4067.82%
CAT200515P001650002020-01-27 12:48PM EDT165.0029.6035.4538.550.00-590.00%
CAT200515P001700002020-01-27 10:44AM EDT170.0033.9940.0541.250.00-270.00%
CAT200515P001750002019-12-03 2:53PM EDT175.0036.9528.8029.300.00-100.00%
CAT200515P001800002020-03-27 7:04AM EDT180.0034.3566.0567.400.00--090.82%
CAT200515P001850002019-12-03 10:38AM EDT185.0044.8537.4038.900.00--00.00%
CAT200515P001900002019-12-30 11:13AM EDT190.0044.0053.2055.250.00-100.00%
CAT200515P001950002020-03-26 11:46AM EDT195.0088.9079.0083.600.00--5694.63%