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6月19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
CAT200619C000600002020-03-13 10:36AM EDT60.0040.0052.7557.400.00-11278.27%
CAT200619C000650002020-03-27 5:34AM EDT65.0067.1548.9550.300.00--075.98%
CAT200619C000700002020-03-26 10:00AM EDT70.0036.5043.1047.600.00-2368.51%
CAT200619C000750002020-03-30 10:27AM EDT75.0035.5038.5043.000.00-8867.33%
CAT200619C000800002020-03-17 1:39PM EDT80.0021.9934.7535.600.00-12056.84%
CAT200619C000850002020-03-12 3:56PM EDT85.0015.6029.7033.800.00-26462.11%
CAT200619C000900002020-04-02 10:40AM EDT90.0029.8225.5027.900.00-1022152.98%
CAT200619C000950002020-03-31 3:42PM EDT95.0024.2421.5025.300.00-228657.14%
CAT200619C001000002020-04-03 2:29PM EDT100.0018.3017.7021.10-1.93-9.54%351053.80%
CAT200619C001050002020-04-03 11:10AM EDT105.0014.9614.1017.35-1.59-9.61%231750.99%
CAT200619C001100002020-04-03 2:26PM EDT110.0011.3010.7014.20-1.95-14.72%3053857.47%
CAT200619C001150002020-04-03 3:07PM EDT115.009.107.7511.90-0.80-8.08%181,94157.87%
CAT200619C001200002020-04-03 3:08PM EDT120.006.605.507.50-1.10-14.29%131,51246.62%
CAT200619C001250002020-04-03 3:52PM EDT125.004.854.306.00-0.85-14.91%261,58647.59%
CAT200619C001300002020-04-03 11:29AM EDT130.003.102.005.30-0.60-16.22%474651.17%
CAT200619C001350002020-04-03 3:59PM EDT135.001.951.003.25-0.47-19.42%71,08345.97%
CAT200619C001400002020-04-03 3:07PM EDT140.001.060.982.10-0.42-28.38%261,78143.74%
CAT200619C001450002020-04-03 11:15AM EDT145.000.580.081.14-0.32-35.56%154340.38%
CAT200619C001500002020-04-03 3:38PM EDT150.000.380.100.60-0.07-15.56%21,05638.09%
CAT200619C001550002020-04-03 3:37PM EDT155.000.280.180.28+0.08+40.00%21,07035.89%
CAT200619C001600002020-04-03 3:43PM EDT160.000.120.050.21-0.05-29.41%132,68937.06%
CAT200619C001650002020-04-02 11:04AM EDT165.000.170.000.980.00-142553.25%
CAT200619C001700002020-03-30 11:20AM EDT170.000.070.000.380.00-2077146.83%
CAT200619C001750002020-03-30 1:13PM EDT175.000.100.000.380.00-561749.51%
CAT200619C001800002020-03-16 1:22PM EDT180.000.060.000.130.00-10044.34%
CAT200619C001850002020-02-11 2:02PM EDT185.000.120.000.130.00-13046.58%
CAT200619C001900002020-03-10 11:48AM EDT190.000.090.000.370.00-207851.12%
CAT200619C001950002020-03-06 12:43PM EDT195.000.010.000.120.00-4050.29%
CAT200619C002000002020-03-20 11:38AM EDT200.000.030.000.050.00-19047.27%
認沽盤範圍2020年6月19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
CAT200619P000500002020-04-02 3:56PM EDT50.000.600.280.700.00-455101.12%
CAT200619P000550002020-03-30 11:30AM EDT55.000.790.500.810.00-16595.85%
CAT200619P000600002020-04-02 11:03AM EDT60.000.860.721.660.00-223297.80%
CAT200619P000650002020-03-26 1:38PM EDT65.001.600.001.380.00-657177.44%
CAT200619P000700002020-04-02 12:20PM EDT70.001.210.302.650.00-194982.42%
CAT200619P000750002020-04-03 10:12AM EDT75.001.650.902.32-0.10-5.71%664274.85%
CAT200619P000800002020-04-02 3:28PM EDT80.001.900.843.700.00-22,29073.17%
CAT200619P000850002020-04-02 3:47PM EDT85.002.751.892.880.00-41,13265.06%
CAT200619P000900002020-04-03 3:53PM EDT90.003.221.503.80-0.31-8.78%81,15458.33%
CAT200619P000950002020-04-03 3:28PM EDT95.004.353.906.50-0.10-2.25%163,19766.91%
CAT200619P001000002020-04-03 3:06PM EDT100.005.604.906.35-0.05-0.88%381,96959.14%
CAT200619P001050002020-04-03 3:39PM EDT105.007.005.109.15+0.33+4.95%242,29356.76%
CAT200619P001100002020-04-03 3:28PM EDT110.008.866.909.90+0.16+1.84%232,79551.83%
CAT200619P001150002020-04-03 3:50PM EDT115.0010.318.9011.10+0.04+0.39%4742,33452.44%
CAT200619P001200002020-04-03 12:53PM EDT120.0014.2211.3015.25+1.72+13.76%661,66858.25%
CAT200619P001250002020-04-03 12:26PM EDT125.0017.2014.1018.50+1.00+6.17%34,60658.30%
CAT200619P001300002020-04-02 2:54PM EDT130.0019.6017.7522.000.00-173,54858.24%
CAT200619P001350002020-04-02 3:30PM EDT135.0022.5021.5025.800.00-51,52558.50%
CAT200619P001400002020-03-31 3:01PM EDT140.0025.8525.5530.000.00-101,12259.89%
CAT200619P001450002020-04-02 12:05PM EDT145.0030.0029.5034.000.00-124059.13%
CAT200619P001500002020-03-10 3:11PM EDT150.0044.4034.3039.000.00-3226363.92%
CAT200619P001550002020-03-12 11:47AM EDT155.0066.4540.6042.300.00-2055.92%
CAT200619P001600002020-03-25 2:09PM EDT160.0055.1444.0548.600.00-538650.12%
CAT200619P001650002020-01-14 1:35PM EDT165.0021.2427.7028.700.00-1110.00%
CAT200619P001700002020-03-27 4:04AM EDT170.0026.4056.2557.650.00-71363.62%
CAT200619P001750002020-03-06 1:20PM EDT175.0074.3659.0063.600.00-1659.38%
CAT200619P001800002020-02-27 4:27PM EDT180.0055.7573.1077.800.00-23126.86%
CAT200619P001900002020-03-10 3:27PM EDT190.0086.9075.7576.750.00-10267.07%
CAT200619P001950002020-03-26 11:56AM EDT195.0088.8079.0083.600.00--870.39%
CAT200619P002000002019-10-23 12:33PM EDT200.0066.5054.7559.400.00-110.00%