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6月18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
CAT210618C000700002020-01-16 3:16PM EDT70.0077.3866.6569.950.00-30113.53%
CAT210618C000800002020-03-16 12:12AM EDT80.0029.2037.4039.950.00--1141.55%
CAT210618C000850002019-12-06 4:58PM EDT85.0058.7160.3562.700.00-20110.40%
CAT210618C000900002020-03-06 1:14PM EDT90.0034.8229.8033.800.00-7742.90%
CAT210618C000950002020-03-18 9:30AM EDT95.0019.0025.6030.350.00--641.64%
CAT210618C001000002020-04-03 12:28PM EDT100.0023.7523.3525.95-0.35-1.45%123337.86%
CAT210618C001050002020-04-03 2:50PM EDT105.0021.0019.0023.05+9.00+75.00%1337.26%
CAT210618C001100002020-03-17 9:45AM EDT110.0012.0018.0019.500.00-25034.88%
CAT210618C001150002020-04-03 10:08AM EDT115.0017.7513.6017.75+0.95+5.65%51735.83%
CAT210618C001200002020-04-01 11:10AM EDT120.0013.6911.7515.400.00-5735.12%
CAT210618C001250002020-04-01 12:42PM EDT125.009.8011.1515.000.00-68537.89%
CAT210618C001300002020-03-24 11:00AM EDT130.004.738.8011.900.00-14734.90%
CAT210618C001350002020-04-03 11:50AM EDT135.008.107.309.55+0.90+12.50%32333.00%
CAT210618C001400002020-04-03 3:40PM EDT140.007.004.958.85+0.40+6.06%5012034.14%
CAT210618C001450002020-03-31 11:12AM EDT145.004.804.407.950.00-111534.60%
CAT210618C001500002020-04-02 2:58PM EDT150.004.403.555.350.00-225630.82%
CAT210618C001550002020-03-20 2:52PM EDT155.002.702.265.500.00-5033.15%
CAT210618C001600002020-03-30 11:07AM EDT160.002.311.354.750.00-14033.10%
CAT210618C001650002019-11-14 11:15AM EDT165.0012.0910.6012.550.00-10250.70%
CAT210618C001700002020-03-11 1:41PM EDT170.000.901.412.850.00-186930.88%
CAT210618C001750002020-03-11 3:12PM EDT175.000.800.481.880.00-5028.84%
CAT210618C001800002020-03-23 10:12AM EDT180.000.800.872.020.00-42030.72%
CAT210618C001850002020-03-10 3:27PM EDT185.000.690.642.020.00--432.00%
CAT210618C001900002020-03-05 10:50AM EDT190.000.530.401.130.00-2329.05%
CAT210618C001950002020-03-05 12:55PM EDT195.000.500.260.920.00-204928.91%
CAT210618C002000002020-02-26 1:00PM EDT200.001.040.000.580.00-171027.49%
CAT210618C002100002020-02-25 11:57AM EDT210.000.880.040.520.00-51128.81%
CAT210618C002200002020-04-02 11:00AM EDT220.000.230.004.500.00-111148.77%
認沽盤範圍2021年6月18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
CAT210618P000500002020-03-20 5:46PM EDT50.002.651.522.850.00-1258.59%
CAT210618P000600002020-03-20 5:46PM EDT60.005.252.903.950.00--254.51%
CAT210618P000650002020-03-17 9:54AM EDT65.008.363.555.050.00--5353.14%
CAT210618P000700002020-04-02 1:22PM EDT70.004.652.305.950.00-8120454.30%
CAT210618P000750002020-03-30 11:50AM EDT75.006.125.106.750.00-23451.64%
CAT210618P000800002020-03-25 11:54AM EDT80.009.855.557.550.00-113448.86%
CAT210618P000850002020-03-27 12:41PM EDT85.0010.367.5011.000.00-21053.37%
CAT210618P000900002020-03-25 12:42PM EDT90.0013.107.5512.000.00-162550.39%
CAT210618P000950002020-04-02 1:22PM EDT95.0011.108.6013.000.00-8011247.31%
CAT210618P001000002020-04-01 1:57PM EDT100.0013.9011.0014.600.00-935445.50%
CAT210618P001050002020-03-10 10:17AM EDT105.0026.0012.8516.500.00-11244.08%
CAT210618P001100002020-04-01 12:00PM EDT110.0017.5915.2018.600.00-106142.79%
CAT210618P001150002020-04-03 10:08AM EDT115.0018.9117.5020.95-1.19-5.92%56341.70%
CAT210618P001200002020-03-26 3:52PM EDT120.0028.8020.1523.950.00-12741.59%
CAT210618P001250002020-04-02 2:36PM EDT125.0026.0023.3527.050.00-17941.34%
CAT210618P001300002020-03-16 12:00PM EDT130.0037.7027.8029.800.00-2040.07%
CAT210618P001350002020-03-12 3:04PM EDT135.0046.0029.5033.700.00-101740.80%
CAT210618P001400002020-02-21 3:24PM EDT140.0026.0549.6053.350.00-1069.02%
CAT210618P001500002019-10-28 2:14PM EDT150.0026.2524.0525.300.00--20.00%
CAT210618P001550002020-03-27 4:04AM EDT155.0063.3546.7547.800.00-8037.84%
CAT210618P001600002020-03-10 10:54AM EDT160.0062.8650.0553.200.00-4440.70%
CAT210618P001650002020-03-27 4:04AM EDT165.0047.3954.8057.100.00-40039.96%
CAT210618P001800002020-03-27 4:04AM EDT180.0050.1068.4571.000.00--142.07%
CAT210618P001850002020-02-18 1:01AM EDT185.0054.8587.6592.200.00--174.32%
CAT210618P002100002020-03-20 5:46PM EDT210.00106.3596.10100.500.00--1448.62%
CAT210618P002200002020-03-16 12:12AM EDT220.00124.45105.90110.500.00--3250.88%