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8月21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
CAT200821C000550002020-03-16 12:11AM EDT55.0045.0057.5062.200.00--356.54%
CAT200821C000650002020-03-16 12:11AM EDT65.0030.0048.3052.600.00--558.52%
CAT200821C000700002020-03-24 3:54PM EDT70.0032.7043.5048.000.00-1156.08%
CAT200821C000750002020-03-16 12:11AM EDT75.0031.9338.9043.400.00--353.86%
CAT200821C000850002020-03-25 2:34PM EDT85.0025.7431.7534.250.00-2354.07%
CAT200821C000900002020-03-24 9:56AM EDT90.0015.4027.3029.450.00-11254.82%
CAT200821C000950002020-03-16 12:11AM EDT95.0010.5023.6525.500.00-3652.25%
CAT200821C001000002020-04-03 2:44PM EDT100.0019.6519.4021.75-2.95-13.05%262849.78%
CAT200821C001050002020-04-03 2:45PM EDT105.0016.4516.1018.95+1.45+9.67%313850.23%
CAT200821C001100002020-04-02 11:12AM EDT110.0016.1512.5016.400.00-2332050.43%
CAT200821C001150002020-04-03 3:06PM EDT115.0011.259.5012.50-1.70-13.13%1381644.77%
CAT200821C001200002020-04-03 2:34PM EDT120.009.006.8511.25-0.66-6.83%468447.61%
CAT200821C001250002020-04-03 1:30PM EDT125.006.024.808.15-1.18-16.39%1356342.87%
CAT200821C001300002020-04-03 3:27PM EDT130.004.703.407.50-0.84-15.16%2182645.98%
CAT200821C001350002020-04-03 2:40PM EDT135.003.182.155.80-0.97-23.37%4870444.39%
CAT200821C001400002020-04-03 2:46PM EDT140.002.182.083.20-1.17-34.93%11,27337.64%
CAT200821C001450002020-04-03 3:50PM EDT145.001.701.222.55-0.53-23.77%266938.10%
CAT200821C001500002020-04-03 9:30AM EDT150.001.440.801.38+0.09+6.67%6246234.41%
CAT200821C001550002020-04-03 9:58AM EDT155.000.850.521.00-0.05-5.56%314934.35%
CAT200821C001600002020-04-02 10:41AM EDT160.000.590.221.010.00-1338337.04%
CAT200821C001650002020-04-02 10:59AM EDT165.000.400.210.410.00-532732.86%
CAT200821C001700002020-04-03 1:53PM EDT170.000.190.160.27-0.01-5.00%2021632.57%
CAT200821C001750002020-04-02 3:50PM EDT175.000.150.102.560.00-129155.60%
CAT200821C001800002020-04-02 1:57PM EDT180.000.110.080.100.00-34431.54%
CAT200821C001850002020-04-02 11:23AM EDT185.000.100.000.900.00-106347.19%
CAT200821C001900002020-03-27 4:04AM EDT190.000.080.000.130.00-2035.89%
CAT200821C001950002020-03-11 2:27PM EDT195.000.050.001.170.00-203953.86%
CAT200821C002000002020-03-16 2:50PM EDT200.000.050.000.140.00-10039.31%
認沽盤範圍2020年8月21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
CAT200821P000500002020-04-03 3:14PM EDT50.000.900.761.16-0.05-5.26%17085.11%
CAT200821P000550002020-03-18 3:46PM EDT55.001.530.682.290.00-11584.64%
CAT200821P000600002020-04-02 9:30AM EDT60.002.431.302.650.00-11,01481.98%
CAT200821P000650002020-04-03 3:50PM EDT65.003.001.573.00+1.50+100.00%102776.75%
CAT200821P000700002020-04-02 3:45PM EDT70.002.201.972.510.00-29368.29%
CAT200821P000750002020-04-03 12:21PM EDT75.003.002.494.25+0.38+14.50%213869.56%
CAT200821P000800002020-04-03 11:20AM EDT80.003.503.103.85+0.36+11.46%513362.46%
CAT200821P000850002020-04-03 3:50PM EDT85.005.303.254.55+1.50+39.47%1011657.54%
CAT200821P000900002020-04-03 1:34PM EDT90.005.504.156.20+0.35+6.80%123656.89%
CAT200821P000950002020-04-01 2:06PM EDT95.007.005.756.900.00-421554.55%
CAT200821P001000002020-04-03 3:30PM EDT100.007.755.509.15-0.03-0.39%3155750.83%
CAT200821P001050002020-04-03 10:20AM EDT105.009.257.6011.20-1.28-12.16%739850.71%
CAT200821P001100002020-04-03 3:54PM EDT110.0011.1910.7013.60+0.04+0.36%4066651.99%
CAT200821P001150002020-04-03 2:04PM EDT115.0014.3712.5514.60+1.17+8.86%841251.09%
CAT200821P001200002020-04-01 3:31PM EDT120.0018.6315.1016.850.00-2069348.57%
CAT200821P001250002020-04-03 10:32AM EDT125.0019.0018.0019.30+0.58+3.15%152445.83%
CAT200821P001300002020-03-31 3:37PM EDT130.0021.0021.0023.400.00-51,27248.10%
CAT200821P001350002020-03-26 3:21PM EDT135.0030.3024.4026.700.00-638446.62%
CAT200821P001400002020-03-30 10:42AM EDT140.0033.8528.4029.900.00-248543.71%
CAT200821P001450002020-03-09 9:30AM EDT145.0041.1332.6534.350.00-211945.18%
CAT200821P001500002020-04-01 10:41AM EDT150.0037.5537.0538.600.00-142145.17%
CAT200821P001550002020-03-27 2:24PM EDT155.0049.8840.5044.200.00-17151.38%
CAT200821P001600002020-03-24 3:25PM EDT160.0062.1645.1049.600.00-17256.47%
CAT200821P001650002020-04-01 9:30AM EDT165.0053.8451.8553.450.00-1053.58%
CAT200821P001700002020-04-02 3:59PM EDT170.0055.0754.9059.400.00-1661.35%
CAT200821P001850002020-01-09 3:58PM EDT185.0051.5351.7553.200.00-130.00%
CAT200821P001900002020-03-16 12:11AM EDT190.0087.4074.7079.200.00--255.90%