CAT - Caterpillar Inc.

NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2020年1月24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
CAT200124C001200002020-01-17 10:35AM EST120.0027.8027.7027.90+0.20+0.72%810059.38%
CAT200124C001290002020-01-16 3:58PM EST129.0018.3717.8520.050.00-37055.86%
CAT200124C001300002020-01-16 3:58PM EST130.0017.9917.6018.000.00-22055.96%
CAT200124C001340002020-01-16 3:45PM EST134.0013.5513.2514.200.00-2052.44%
CAT200124C001350002020-01-16 2:15PM EST135.0012.3712.3013.300.00-3052.34%
CAT200124C001370002020-01-17 12:15PM EST137.0010.4510.5011.30+0.04+0.38%3146.00%
CAT200124C001380002020-01-16 2:15PM EST138.009.389.2510.500.00-3047.41%
CAT200124C001390002020-01-16 2:15PM EST139.008.388.059.300.00-3039.55%
CAT200124C001400002020-01-17 9:32AM EST140.007.757.708.00-0.09-1.15%465128.42%
CAT200124C001410002020-01-16 3:58PM EST141.005.906.607.500.00-29036.99%
CAT200124C001420002020-01-16 3:38PM EST142.005.505.607.200.00-101644.92%
CAT200124C001430002020-01-16 3:38PM EST143.004.604.805.100.00-2081522.07%
CAT200124C001440002020-01-17 9:37AM EST144.004.143.904.15+0.61+17.28%777519.80%
CAT200124C001450002020-01-17 3:58PM EST145.003.113.103.25+0.21+7.24%6516118.02%
CAT200124C001460002020-01-17 3:59PM EST146.002.402.342.45+0.43+21.83%26569717.02%
CAT200124C001470002020-01-17 3:58PM EST147.001.651.661.75+0.30+22.22%44791316.26%
CAT200124C001480002020-01-17 3:59PM EST148.001.171.121.16+0.22+23.16%8342,95015.50%
CAT200124C001490002020-01-17 3:59PM EST149.000.720.710.76+0.13+22.03%65050015.60%
CAT200124C001500002020-01-17 3:59PM EST150.000.450.420.47+0.08+21.62%8451,41215.65%
CAT200124C001525002020-01-17 3:57PM EST152.500.130.110.14+0.03+30.00%3701,05916.70%
CAT200124C001550002020-01-17 3:31PM EST155.000.050.040.11+0.02+66.67%18575721.78%
CAT200124C001575002020-01-17 1:20PM EST157.500.020.000.040.00-167722.85%
CAT200124C001600002020-01-15 2:26PM EST160.000.010.000.030.00-211426.56%
CAT200124C001625002020-01-13 9:33AM EST162.500.080.000.090.00-21436.33%
CAT200124C001650002020-01-03 10:41AM EST165.000.020.000.080.00-61440.43%
CAT200124C001675002019-12-30 12:03PM EST167.500.050.000.080.00-1244.92%
CAT200124C001700002020-01-14 9:33AM EST170.000.010.000.070.00-2548.24%
CAT200124C001775002020-01-06 9:30AM EST177.500.020.000.040.00--151.95%
認沽盤範圍2020年1月24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
CAT200124P001000002020-01-15 1:25PM EST100.000.020.000.010.00-5593.75%
CAT200124P001050002019-12-18 10:57AM EST105.000.070.000.010.00-4481.25%
CAT200124P001100002019-12-16 12:01AM EST110.000.230.000.070.00--086.72%
CAT200124P001150002019-12-06 9:37AM EST115.000.320.010.060.00-1075.00%
CAT200124P001200002020-01-15 3:32PM EST120.000.040.000.080.00-4613664.45%
CAT200124P001250002020-01-14 10:35AM EST125.000.040.000.080.00-51653.13%
CAT200124P001270002020-01-14 10:37AM EST127.000.060.000.090.00-52054.88%
CAT200124P001280002020-01-13 3:27PM EST128.000.080.000.090.00-1952.54%
CAT200124P001290002020-01-13 2:28PM EST129.000.090.010.050.00-434845.70%
CAT200124P001300002020-01-17 3:50PM EST130.000.020.000.11-0.05-71.43%2019149.22%
CAT200124P001310002020-01-13 2:28PM EST131.000.100.000.100.00-23446.00%
CAT200124P001320002020-01-03 12:56PM EST132.000.350.000.100.00-1113743.56%
CAT200124P001330002020-01-15 10:14AM EST133.000.080.000.120.00-410742.48%
CAT200124P001340002020-01-14 1:09PM EST134.000.070.000.110.00-38339.26%
CAT200124P001350002020-01-17 9:36AM EST135.000.040.030.12-0.08-66.67%66237.40%
CAT200124P001360002020-01-15 3:15PM EST136.000.150.000.110.00-12934.38%
CAT200124P001370002020-01-17 9:40AM EST137.000.050.000.06-0.05-50.00%13928.52%
CAT200124P001380002020-01-17 2:56PM EST138.000.070.050.09-0.06-46.15%230328.22%
CAT200124P001390002020-01-17 12:40PM EST139.000.090.050.09-0.04-30.77%3228625.78%
CAT200124P001400002020-01-17 2:55PM EST140.000.090.060.12-0.08-47.06%12340624.71%
CAT200124P001410002020-01-17 2:53PM EST141.000.130.080.11-0.07-35.00%816621.68%
CAT200124P001420002020-01-17 3:53PM EST142.000.120.110.13-0.18-60.00%26630519.83%
CAT200124P001430002020-01-17 3:45PM EST143.000.190.160.18-0.25-56.82%24386218.60%
CAT200124P001440002020-01-17 3:53PM EST144.000.260.240.27-0.35-57.38%21347017.77%
CAT200124P001450002020-01-17 3:56PM EST145.000.380.380.41-0.38-50.00%23539417.02%
CAT200124P001460002020-01-17 3:52PM EST146.000.650.580.63-0.43-39.81%21860216.46%
CAT200124P001470002020-01-17 3:54PM EST147.000.950.890.96-0.55-36.67%53323516.14%
CAT200124P001480002020-01-17 3:53PM EST148.001.421.321.40-0.67-32.06%21230715.75%
CAT200124P001490002020-01-17 10:12AM EST149.002.071.902.00-0.71-25.54%1114215.87%
CAT200124P001500002020-01-17 3:14PM EST150.003.132.602.70-0.37-10.57%909815.80%
CAT200124P001525002020-01-14 12:29PM EST152.506.154.405.100.00-132722.46%
CAT200124P001550002020-01-17 1:17PM EST155.007.437.057.40-0.79-9.61%86824.32%
CAT200124P001600002019-12-17 12:47PM EST160.0014.6711.0015.500.00--057.62%
CAT200124P001650002020-01-09 3:19PM EST165.0018.7716.2018.600.00-1178.56%