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3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
CAT210319C000750002020-03-09 12:55PM EDT75.0037.0041.2043.400.00--245.65%
CAT210319C000850002020-03-13 1:34PM EDT85.0025.1733.5535.700.00--143.97%
CAT210319C000900002020-03-31 11:52AM EDT90.0030.9029.4532.100.00-1443.07%
CAT210319C001000002020-03-09 3:58PM EDT100.0016.5021.0025.050.00--840.19%
CAT210319C001050002020-03-27 2:57PM EDT105.0016.6518.7523.150.00-17042.09%
CAT210319C001100002020-03-26 11:56AM EDT110.0014.0015.0019.400.00-1638.93%
CAT210319C001150002020-03-17 12:06PM EDT115.0010.5013.1516.300.00-1036.94%
CAT210319C001200002020-03-27 1:56PM EDT120.009.8810.6015.000.00-58138.54%
CAT210319C001250002020-04-01 11:52AM EDT125.009.208.8511.450.00-13434.60%
CAT210319C001300002020-04-03 3:27PM EDT130.008.007.2510.60+0.60+8.11%51536.24%
CAT210319C001350002020-03-31 1:29PM EDT135.005.635.558.350.00-2634.25%
CAT210319C001400002020-03-17 10:51AM EDT140.003.304.157.950.00-17436.18%
CAT210319C001450002020-03-23 3:26PM EDT145.002.502.495.200.00-108831.85%
CAT210319C001500002020-04-03 9:30AM EDT150.003.102.434.20+0.86+38.39%13831.38%
CAT210319C001550002020-03-12 2:24PM EDT155.002.501.403.400.00-44631.06%
CAT210319C001600002020-04-01 1:58PM EDT160.001.540.872.740.00-210430.77%
CAT210319C001650002020-04-02 3:40PM EDT165.001.551.082.210.00-71030.57%
CAT210319C001700002020-03-30 9:37AM EDT170.000.790.731.570.00-34129.43%
CAT210319C001750002020-03-27 5:04AM EDT175.003.500.591.310.00-1029.63%
CAT210319C001800002020-03-23 10:03AM EDT180.000.510.441.170.00-61330.25%
CAT210319C001850002020-02-05 10:47AM EDT185.002.000.761.030.00-2030.74%
CAT210319C001900002020-04-02 3:37PM EDT190.000.400.200.570.00-1728.54%
CAT210319C001950002020-03-09 3:24PM EDT195.000.390.130.560.00-2129.58%
CAT210319C002000002020-04-02 3:59PM EDT200.000.280.070.420.00-26629.22%
CAT210319C002100002020-03-25 1:04PM EDT210.000.100.050.370.00-251030.62%
CAT210319C002200002020-03-10 12:54PM EDT220.000.050.010.250.00-209230.66%
認沽盤範圍2021年3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
CAT210319P000500002020-03-31 1:29PM EDT50.001.571.492.140.00-2362.65%
CAT210319P000650002020-03-17 10:16AM EDT65.004.343.054.250.00-7756.35%
CAT210319P000700002020-03-26 12:09PM EDT70.005.003.154.900.00-46252.45%
CAT210319P000750002020-04-01 9:57AM EDT75.005.503.305.900.00-82154.70%
CAT210319P000800002020-03-13 11:58AM EDT80.0012.505.556.800.00-1052.22%
CAT210319P000850002020-03-11 1:04PM EDT85.0015.716.608.250.00-14851.29%
CAT210319P000900002020-03-30 2:35PM EDT90.009.007.709.350.00-5948.85%
CAT210319P000950002020-03-11 2:46PM EDT95.0014.009.0010.400.00-1046.02%
CAT210319P001000002020-03-17 3:45PM EDT100.0020.808.5012.250.00-56245.04%
CAT210319P001050002020-03-11 1:07PM EDT105.0016.3511.6014.250.00-13443.99%
CAT210319P001100002020-04-01 10:44AM EDT110.0014.9013.6516.850.00-85943.93%
CAT210319P001150002020-03-31 11:59AM EDT115.0016.7316.7019.350.00-107343.16%
CAT210319P001200002020-04-02 11:22AM EDT120.0019.1819.6521.600.00-105541.41%
CAT210319P001250002020-04-02 11:22AM EDT125.0021.8822.3024.450.00-1020840.60%
CAT210319P001300002020-03-16 2:51PM EDT130.0044.1924.2528.400.00-23941.85%
CAT210319P001350002020-03-12 9:56AM EDT135.0047.5728.8531.250.00-33140.23%
CAT210319P001400002020-03-04 4:30PM EDT140.0042.4431.1035.450.00-11741.35%
CAT210319P001450002020-03-13 2:48PM EDT145.0056.1235.3038.000.00-1038.19%
CAT210319P001500002020-03-09 10:06AM EDT150.0045.1539.9543.200.00-1141.17%
CAT210319P001550002020-03-27 4:20AM EDT155.0026.6551.0055.400.00--055.54%
CAT210319P001600002020-03-10 10:54AM EDT160.0062.2848.9051.600.00-43041.48%
CAT210319P001650002020-02-10 12:36PM EDT165.0036.1564.4066.550.00-5065.34%
CAT210319P001700002020-02-10 12:35PM EDT170.0040.3568.6071.600.00-2066.57%
CAT210319P002200002020-03-20 5:46PM EDT220.00122.85105.30110.000.00--555.43%