CAT - Caterpillar Inc.

NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2021年1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
CAT210115C000550002020-03-16 12:31PM EDT55.0047.5060.5064.400.00--250.88%
CAT210115C000600002020-03-17 10:02AM EDT60.0038.2056.1059.800.00-212551.37%
CAT210115C000650002020-01-16 4:51PM EDT65.0082.8971.6575.050.00-50145.43%
CAT210115C000700002020-03-18 1:11PM EDT70.0034.1547.5050.800.00-72259.06%
CAT210115C000750002020-03-27 3:22PM EDT75.0038.0043.3046.250.00-2955.21%
CAT210115C000800002020-04-01 1:48PM EDT80.0035.0039.3042.400.00-25054.24%
CAT210115C000850002020-01-17 11:57AM EDT85.0063.0051.3552.800.00-53998.58%
CAT210115C000900002020-04-02 9:44AM EDT90.0027.9831.5033.60-1.72-5.79%66746.95%
CAT210115C000950002020-04-01 12:32PM EDT95.0023.7827.7031.200.00-519549.37%
CAT210115C001000002020-04-01 11:24AM EDT100.0025.2524.3025.95+2.62+11.58%131942.57%
CAT210115C001050002020-04-02 12:43PM EDT105.0021.3020.9022.65+1.91+9.85%434941.24%
CAT210115C001100002020-04-02 12:52PM EDT110.0017.8017.9019.90+3.80+27.14%730340.82%
CAT210115C001150002020-04-02 3:34PM EDT115.0015.0015.1017.60+2.75+22.45%536440.92%
CAT210115C001200002020-04-02 3:50PM EDT120.0013.2012.3513.30+3.20+32.00%71,25735.60%
CAT210115C001250002020-04-02 3:20PM EDT125.0010.259.9011.75+2.48+31.92%5131,43836.43%
CAT210115C001300002020-04-02 3:40PM EDT130.008.357.709.60+2.30+38.02%426,37835.22%
CAT210115C001350002020-04-02 2:04PM EDT135.006.056.308.00+1.55+34.44%961,84434.82%
CAT210115C001400002020-04-02 2:52PM EDT140.005.014.705.90+0.96+23.70%181,69132.50%
CAT210115C001450002020-04-02 3:58PM EDT145.004.163.454.90+1.17+39.13%481,20432.53%
CAT210115C001500002020-04-02 2:42PM EDT150.002.732.533.60+0.66+31.88%903,18131.09%
CAT210115C001550002020-04-02 9:55AM EDT155.002.131.853.30+0.46+27.54%71,36432.40%
CAT210115C001600002020-04-02 1:33PM EDT160.001.501.314.50+0.50+50.00%4270038.59%
CAT210115C001650002020-03-30 3:09PM EDT165.001.100.674.50+0.30+37.50%452440.74%
CAT210115C001700002020-04-02 3:15PM EDT170.000.800.481.15+0.22+37.93%74,80828.93%
CAT210115C001750002020-04-01 2:13PM EDT175.000.600.371.65+0.15+33.33%1567133.30%
CAT210115C001800002020-04-02 3:50PM EDT180.000.430.260.78+0.07+19.44%531029.54%
CAT210115C001850002020-03-31 1:08PM EDT185.000.270.250.650.00-124029.87%
CAT210115C001900002020-03-19 9:32AM EDT190.000.330.000.450.00-112229.20%
CAT210115C001950002020-04-02 3:46PM EDT195.000.260.050.47+0.15+136.36%121830.65%
CAT210115C002000002020-04-02 3:55PM EDT200.000.250.050.35-0.10-28.57%519530.35%
CAT210115C002100002020-03-12 12:40PM EDT210.000.150.010.260.00-1063531.10%
CAT210115C002200002020-03-06 1:11PM EDT220.000.050.050.440.00-4017135.84%
CAT210115C002300002020-03-18 9:30AM EDT230.000.030.000.420.00-641537.55%
認沽盤範圍2021年1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
CAT210115P000500002020-04-02 12:42PM EDT50.001.501.042.08-0.61-28.91%111067.33%
CAT210115P000550002020-03-31 2:21PM EDT55.001.751.442.650.00-23365.12%
CAT210115P000600002020-04-02 3:58PM EDT60.003.051.903.05+0.45+17.31%41,09961.99%
CAT210115P000650002020-04-02 1:12PM EDT65.003.002.533.65-0.40-11.76%217759.81%
CAT210115P000700002020-04-01 2:32PM EDT70.003.503.004.00-0.80-18.60%514456.12%
CAT210115P000750002020-04-01 11:12AM EDT75.004.453.504.700.00-133453.30%
CAT210115P000800002020-04-02 3:35PM EDT80.005.405.056.15+0.40+8.00%556654.02%
CAT210115P000850002020-04-02 1:42PM EDT85.006.505.507.05-0.85-11.56%1046950.73%
CAT210115P000900002020-04-02 12:02PM EDT90.007.306.709.15-1.45-16.57%61,86750.57%
CAT210115P000950002020-04-02 3:08PM EDT95.009.388.659.65-0.97-9.37%392,78449.97%
CAT210115P001000002020-04-02 3:05PM EDT100.0010.7910.1011.90-1.61-12.98%1702,41550.30%
CAT210115P001050002020-04-02 1:15PM EDT105.0012.3011.7013.05-1.90-13.38%5592,32847.03%
CAT210115P001100002020-04-02 12:01PM EDT110.0013.9513.1515.10+0.65+4.89%151,21745.82%
CAT210115P001150002020-04-02 2:42PM EDT115.0017.1015.3517.35-1.40-7.57%822,88544.64%
CAT210115P001200002020-03-31 2:57PM EDT120.0017.7517.6519.900.00-7173,03143.73%
CAT210115P001250002020-04-01 3:50PM EDT125.0023.5020.3023.050.00-9552,92043.80%
CAT210115P001300002020-04-02 10:44AM EDT130.0022.7023.2025.80-5.05-18.20%915,37542.43%
CAT210115P001350002020-04-01 3:10PM EDT135.0031.6326.4030.050.00-92,48044.28%
CAT210115P001400002020-04-02 1:33PM EDT140.0030.8029.7530.95-0.50-1.60%621,00437.27%
CAT210115P001450002020-04-02 1:33PM EDT145.0034.7533.4036.80-3.13-8.26%1582442.48%
CAT210115P001500002020-03-12 2:29PM EDT150.0062.4437.1540.450.00-677841.66%
CAT210115P001550002020-03-11 12:18PM EDT155.0068.0040.9544.950.00-231442.83%
CAT210115P001600002020-03-27 12:31PM EDT160.0057.5345.9549.400.00-528443.63%
CAT210115P001650002020-02-24 12:42PM EDT165.0035.9268.1572.800.00-2087.14%
CAT210115P001700002020-03-25 3:23PM EDT170.0064.7954.1058.600.00-515445.53%
CAT210115P001750002019-12-30 4:50PM EDT175.0034.5944.9046.600.00-781530.00%
CAT210115P001800002020-01-09 11:11AM EDT180.0038.7548.3049.400.00-1990.00%
CAT210115P001850002020-03-12 2:54PM EDT185.0096.0068.3073.000.00-64549.19%
CAT210115P001900002019-12-05 4:36PM EDT190.0052.8245.7046.350.00-200.00%
CAT210115P001950002020-03-27 4:50AM EDT195.0069.9280.0082.950.00-2052.37%
CAT210115P002000002019-07-30 1:54PM EDT200.0068.8380.0084.750.00-6039.92%
CAT210115P002100002019-11-04 3:55PM EDT210.0066.1566.6571.500.00-11230.00%
CAT210115P002200002019-08-07 10:47AM EDT220.00100.6795.2599.300.00-2110.00%
CAT210115P002300002019-09-26 2:12PM EDT230.00104.3888.1093.000.00-5120.00%