CAT - Caterpillar Inc.

NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2019年11月22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
CAT191122C001060002019-10-31 12:33PM EST106.0031.5536.9041.500.00-150216.65%
CAT191122C001090002019-10-25 2:27PM EST109.0031.3734.0038.500.00-20202.30%
CAT191122C001120002019-10-13 11:00PM EST112.008.800.000.000.00--10.00%
CAT191122C001140002019-10-15 11:21AM EST114.0017.0929.0033.300.00-10173.44%
CAT191122C001150002019-11-01 10:53AM EST115.0027.5028.0032.550.00-10175.59%
CAT191122C001160002019-10-31 12:33PM EST116.0021.7027.5030.200.00-150130.37%
CAT191122C001180002019-10-30 2:47PM EST118.0022.6225.4028.200.00-500122.66%
CAT191122C001190002019-10-25 12:13PM EST119.0020.2224.0028.500.00-10156.01%
CAT191122C001200002019-11-01 2:00PM EST120.0023.3623.6026.250.00-10116.75%
CAT191122C001210002019-11-12 12:37PM EST121.0025.5022.2525.500.00-10120.70%
CAT191122C001220002019-11-01 1:56PM EST122.0021.3521.6024.250.00-30109.08%
CAT191122C001230002019-11-07 12:49PM EST123.0025.1820.3523.450.00-30111.28%
CAT191122C001240002019-11-08 12:30PM EST124.0023.8519.4522.100.00-1096.68%
CAT191122C001250002019-11-11 3:32PM EST125.0023.0118.7521.250.00-1097.66%
CAT191122C001260002019-11-14 1:03PM EST126.0017.9518.3519.800.00-3078.86%
CAT191122C001270002019-11-11 10:12AM EST127.0020.4016.4519.250.00-6090.04%
CAT191122C001280002019-11-15 3:36PM EST128.0017.1115.9017.90-2.52-12.84%10075.59%
CAT191122C001290002019-10-11 10:47AM EST129.004.6014.4018.050.00-40101.51%
CAT191122C001300002019-11-13 2:58PM EST130.0014.5913.6015.950.00-11070.12%
CAT191122C001310002019-11-01 2:16PM EST131.0013.1312.3015.650.00-1084.28%
CAT191122C001320002019-11-15 11:14AM EST132.0013.3812.7513.65-2.62-16.37%1053.22%
CAT191122C001330002019-11-15 3:50PM EST133.0012.2712.1012.55-2.64-17.71%13046.00%
CAT191122C001340002019-11-15 1:02PM EST134.0011.6210.8011.70+1.07+10.14%2048.44%
CAT191122C001350002019-11-15 11:14AM EST135.0010.368.6511.35+0.13+1.27%15061.43%
CAT191122C001360002019-11-15 3:42PM EST136.009.178.7011.50-1.21-11.66%1051.98%
CAT191122C001370002019-11-15 3:43PM EST137.008.308.258.60+1.34+19.25%13035.30%
CAT191122C001380002019-11-14 3:25PM EST138.006.086.907.900.00-43039.84%
CAT191122C001390002019-11-15 3:42PM EST139.006.315.806.80+1.16+22.52%2033.79%
CAT191122C001400002019-11-15 3:35PM EST140.005.425.255.75+0.87+19.12%31028.96%
CAT191122C001410002019-11-15 3:54PM EST141.004.554.404.85+0.85+22.97%36027.30%
CAT191122C001420002019-11-15 3:42PM EST142.003.703.753.90+0.77+26.28%53024.17%
CAT191122C001430002019-11-15 2:31PM EST143.002.852.973.10+0.70+32.56%179023.07%
CAT191122C001440002019-11-15 3:10PM EST144.002.222.222.46+0.58+35.37%89023.34%
CAT191122C001450002019-11-15 3:59PM EST145.001.701.691.78+0.47+38.21%277021.83%
CAT191122C001460002019-11-15 3:55PM EST146.001.171.161.29+0.30+34.48%361021.63%
CAT191122C001470002019-11-15 3:58PM EST147.000.800.810.90+0.21+35.59%381021.49%
CAT191122C001480002019-11-15 3:56PM EST148.000.560.540.61+0.15+36.59%247021.46%
CAT191122C001490002019-11-15 3:36PM EST149.000.330.350.41+0.05+17.86%103021.68%
CAT191122C001500002019-11-15 3:36PM EST150.000.210.200.33+0.03+16.67%160023.39%
CAT191122C001525002019-11-15 3:36PM EST152.500.080.070.100.00-160023.34%
CAT191122C001550002019-11-15 12:11PM EST155.000.040.000.10+0.01+33.33%34029.40%
CAT191122C001575002019-11-15 3:28PM EST157.500.020.010.030.00-16028.91%
CAT191122C001600002019-11-11 11:31AM EST160.000.050.010.080.00-27039.06%
CAT191122C001625002019-11-08 11:07AM EST162.500.050.000.090.00-10045.12%
CAT191122C001650002019-11-05 10:05AM EST165.000.010.000.090.00-4050.20%
認沽盤範圍2019年11月22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
CAT191122P000950002019-10-24 10:40AM EST95.000.010.000.050.00-40125.78%
CAT191122P001000002019-10-23 1:49PM EST100.000.060.000.050.00-80111.72%
CAT191122P001010002019-10-15 9:37AM EST101.000.230.000.050.00-10109.38%
CAT191122P001020002019-10-15 9:10AM EST102.000.350.000.050.00-10106.25%
CAT191122P001030002019-10-13 11:00PM EST103.001.130.000.000.00--050.00%
CAT191122P001050002019-10-25 1:12PM EST105.000.070.000.060.00-20100.78%
CAT191122P001070002019-10-23 11:10AM EST107.000.180.000.050.00-2093.75%
CAT191122P001080002019-11-11 2:29PM EST108.000.020.000.060.00-1092.97%
CAT191122P001090002019-11-05 10:05AM EST109.000.030.000.060.00-10089.84%
CAT191122P001100002019-10-30 9:41AM EST110.000.030.000.060.00-32087.50%
CAT191122P001110002019-10-21 9:34AM EST111.000.230.000.060.00--085.16%
CAT191122P001120002019-10-15 9:18AM EST112.000.860.000.070.00-1083.98%
CAT191122P001130002019-11-04 10:13AM EST113.000.070.000.070.00-2081.25%
CAT191122P001140002019-10-29 1:18PM EST114.000.150.000.050.00-1075.78%
CAT191122P001150002019-11-06 9:31AM EST115.000.050.000.090.00-2078.52%
CAT191122P001160002019-10-13 11:00PM EST116.000.420.000.000.00-3050.00%
CAT191122P001170002019-11-01 12:24PM EST117.000.060.000.550.00-2097.56%
CAT191122P001180002019-11-07 3:39PM EST118.000.040.000.200.00-1079.30%
CAT191122P001190002019-10-25 2:59PM EST119.000.030.000.100.00-1069.53%
CAT191122P001200002019-11-11 3:14PM EST120.000.030.000.090.00-11066.02%
CAT191122P001210002019-11-07 10:32AM EST121.000.050.000.100.00-6064.26%
CAT191122P001220002019-11-11 12:43PM EST122.000.020.000.110.00-30062.50%
CAT191122P001230002019-10-29 9:15AM EST123.000.360.000.110.00-2059.96%
CAT191122P001240002019-11-11 12:43PM EST124.000.040.000.100.00-30056.64%
CAT191122P001250002019-11-15 2:16PM EST125.000.020.000.03-0.03-60.00%20050.78%
CAT191122P001260002019-11-15 2:16PM EST126.000.020.000.07-0.65-97.01%10054.30%
CAT191122P001270002019-11-08 3:19PM EST127.000.070.000.080.00-20052.73%
CAT191122P001280002019-11-15 2:18PM EST128.000.030.000.12-0.05-62.50%10053.71%
CAT191122P001290002019-11-13 1:16PM EST129.000.040.000.090.00-10048.44%
CAT191122P001300002019-11-15 12:28PM EST130.000.040.000.08-0.02-33.33%14044.92%
CAT191122P001310002019-11-15 3:39PM EST131.000.030.000.12-0.10-76.92%30045.41%
CAT191122P001320002019-11-15 12:48PM EST132.000.040.030.09-0.07-63.64%27040.43%
CAT191122P001330002019-11-15 1:04PM EST133.000.040.030.09-0.12-75.00%17037.79%
CAT191122P001340002019-11-15 3:51PM EST134.000.040.040.05-0.11-73.33%1031.84%
CAT191122P001350002019-11-14 3:44PM EST135.000.200.050.060.00-4030.27%
CAT191122P001360002019-11-15 3:40PM EST136.000.080.030.13-0.16-66.67%33032.03%
CAT191122P001370002019-11-15 3:31PM EST137.000.090.080.13-0.24-72.73%23029.20%
CAT191122P001380002019-11-15 2:47PM EST138.000.110.110.13-0.32-74.42%81026.27%
CAT191122P001390002019-11-15 3:50PM EST139.000.180.150.19-0.36-66.67%61025.59%
CAT191122P001400002019-11-15 3:58PM EST140.000.240.210.26-0.49-67.12%444024.51%
CAT191122P001410002019-11-15 3:46PM EST141.000.360.310.36-0.67-65.05%95023.49%
CAT191122P001420002019-11-15 3:59PM EST142.000.490.450.50-0.77-61.11%1,213022.51%
CAT191122P001430002019-11-15 3:59PM EST143.000.730.630.72-0.94-56.29%330021.97%
CAT191122P001440002019-11-15 3:57PM EST144.001.020.911.02-1.17-53.42%1,306021.49%
CAT191122P001450002019-11-15 3:59PM EST145.001.430.971.41-1.35-48.56%653021.02%
CAT191122P001460002019-11-15 3:56PM EST146.001.931.821.96-1.32-40.62%184021.36%
CAT191122P001470002019-11-15 3:59PM EST147.002.552.402.56-1.58-38.26%157021.05%
CAT191122P001480002019-11-15 2:18PM EST148.003.203.153.30-1.65-34.02%10021.46%
CAT191122P001490002019-11-13 2:44PM EST149.004.753.754.200.00-37023.63%
CAT191122P001500002019-11-15 1:48PM EST150.004.944.705.10-1.37-21.71%121025.20%
CAT191122P001525002019-11-15 1:43PM EST152.507.216.907.45-1.36-15.87%27029.25%
CAT191122P001550002019-11-13 9:30AM EST155.0010.627.5012.000.00-5077.39%