CAT - Caterpillar Inc.

NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2022年1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
CAT220121C000500002020-03-26 3:59PM EDT50.0060.8053.9058.000.00-1246.66%
CAT220121C000550002020-03-18 9:30AM EDT55.0044.5049.5553.600.00--644.55%
CAT220121C000600002020-03-16 12:12AM EDT60.0035.4045.0549.500.00--143.41%
CAT220121C000650002020-03-10 3:43PM EDT65.0042.4941.0545.200.00--1641.16%
CAT220121C000700002020-03-18 1:51PM EDT70.0041.4037.5041.900.00-12941.76%
CAT220121C000750002020-03-12 10:18AM EDT75.0025.5033.5038.000.00-32240.04%
CAT220121C000800002020-03-24 12:35PM EDT80.0026.5830.2034.450.00-12638.94%
CAT220121C000850002020-03-23 10:38AM EDT85.0027.0027.0031.200.00-32538.18%
CAT220121C000900002020-03-23 11:18AM EDT90.0028.0024.0528.300.00-44937.78%
CAT220121C000950002020-03-26 3:54PM EDT95.0020.0021.0025.95-6.50-24.53%12838.09%
CAT220121C001000002020-03-27 1:52PM EDT100.0022.5018.6522.90+0.40+1.81%39736.66%
CAT220121C001050002020-03-24 1:38PM EDT105.0018.5716.0520.450.00-627136.07%
CAT220121C001100002020-03-24 1:38PM EDT110.0016.3713.5518.150.00-320135.43%
CAT220121C001150002020-03-24 1:43PM EDT115.0016.4512.3016.500.00-314435.65%
CAT220121C001200002020-03-27 3:52PM EDT120.0011.0010.0514.95+2.80+34.15%29035.74%
CAT220121C001250002020-03-26 1:26PM EDT125.0012.008.5512.950.00-321734.77%
CAT220121C001300002020-03-26 3:48PM EDT130.0010.356.7511.450.00-315534.42%
CAT220121C001350002020-03-27 11:35AM EDT135.008.207.3510.50+2.20+36.67%27034.84%
CAT220121C001400002020-03-25 1:49PM EDT140.007.004.759.50-0.20-2.78%28434.95%
CAT220121C001450002020-03-13 11:36AM EDT145.005.023.508.200.00-18434.28%
CAT220121C001500002020-03-25 2:23PM EDT150.004.003.207.40-1.15-22.33%113934.37%
CAT220121C001550002020-03-25 12:39PM EDT155.004.202.006.500.00-12534.08%
CAT220121C001600002020-03-24 1:33PM EDT160.002.752.815.200.00-1310532.67%
CAT220121C001650002020-03-25 2:32PM EDT165.003.101.115.400.00-122534.49%
CAT220121C001700002020-03-23 11:48AM EDT170.001.751.565.000.00-17434.85%
CAT220121C001750002020-03-09 3:13PM EDT175.002.001.804.400.00-112534.60%
CAT220121C001800002020-03-25 1:35PM EDT180.002.001.293.000.00-15331.91%
CAT220121C001850002020-03-12 10:10AM EDT185.001.000.603.550.00-108434.58%
CAT220121C001900002020-03-27 11:29AM EDT190.001.200.662.95-0.65-35.14%411533.83%
CAT220121C001950002020-03-27 10:55AM EDT195.001.290.252.78-0.21-14.00%24134.27%
CAT220121C002000002020-03-17 3:18PM EDT200.001.150.452.46+0.15+15.00%1411634.14%
CAT220121C002100002020-03-19 3:38PM EDT210.001.250.401.350.00-168931.38%
CAT220121C002200002020-03-12 10:48AM EDT220.000.560.351.160.00-108531.95%
認沽盤範圍2022年1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
CAT220121P000500002020-03-27 11:32AM EDT50.003.462.243.45+0.92+36.22%728251.26%
CAT220121P000550002020-03-26 12:26PM EDT55.004.003.106.300.00-25851.18%
CAT220121P000600002020-03-16 12:12AM EDT60.007.614.007.400.00-1355.32%
CAT220121P000650002020-03-17 3:51PM EDT65.0011.504.958.800.00-325853.96%
CAT220121P000700002020-03-26 11:08AM EDT70.007.506.1510.200.00-210052.30%
CAT220121P000750002020-03-25 1:35PM EDT75.008.507.5511.800.00-46950.94%
CAT220121P000800002020-03-26 12:35PM EDT80.0010.509.1012.750.00-118447.82%
CAT220121P000850002020-03-26 1:56PM EDT85.0013.0011.0515.450.00-211448.51%
CAT220121P000900002020-03-27 10:06AM EDT90.0015.2012.8515.50+0.79+5.48%113643.27%
CAT220121P000950002020-03-25 3:06PM EDT95.0017.3015.1519.450.00-35445.87%
CAT220121P001000002020-03-26 1:45PM EDT100.0018.6317.6521.950.00-11,61345.18%
CAT220121P001050002020-03-26 3:18PM EDT105.0019.4020.0524.750.00-1378744.79%
CAT220121P001100002020-03-27 3:29PM EDT110.0023.0523.0527.35-6.45-21.86%245443.80%
CAT220121P001150002020-03-27 2:45PM EDT115.0027.3026.0030.40-0.30-1.09%134843.38%
CAT220121P001200002020-03-23 9:54AM EDT120.0040.2529.0033.800.00-19943.35%
CAT220121P001250002020-03-10 11:05AM EDT125.0040.0032.6037.100.00-315742.92%
CAT220121P001300002020-03-18 3:35PM EDT130.0035.6036.2040.75-12.40-25.83%16342.91%
CAT220121P001350002020-03-11 1:18PM EDT135.0042.0038.6042.65-13.58-24.43%42339.58%
CAT220121P001400002020-03-24 10:25AM EDT140.0051.7543.6548.100.00-511942.42%
CAT220121P001450002020-02-27 10:59AM EDT145.0035.0046.1050.500.00-535739.55%
CAT220121P001500002020-03-27 3:29PM EDT150.0051.1551.5555.95-11.27-18.06%24342.14%
CAT220121P001550002020-03-23 2:02PM EDT155.0071.0054.7058.800.00-2939.69%
CAT220121P001600002020-03-27 12:31PM EDT160.0062.3260.1065.00-6.68-9.68%5643.56%
CAT220121P001650002020-02-03 12:02PM EDT165.0042.860.000.000.00-100.00%
CAT220121P001700002020-03-25 3:23PM EDT170.0069.3269.3074.000.00-51544.48%
CAT220121P002000002020-02-04 4:57PM EDT200.0070.1080.7085.000.00-400.00%
CAT220121P002100002019-11-07 10:49AM EDT210.0068.9070.5574.450.00--60.00%