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4月3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
CAT200403C000500002020-03-25 9:30AM EDT50.0049.9553.0057.800.00-420525.39%
CAT200403C000550002020-03-24 1:52PM EDT55.0053.6548.0052.600.00-40457.32%
CAT200403C000600002020-03-24 11:03AM EDT60.0048.4043.0047.800.00-80418.16%
CAT200403C000850002020-03-24 2:28PM EDT85.0013.8518.8523.200.00-10134.57%
CAT200403C000870002020-03-24 6:26PM EDT87.0013.0518.3020.850.00--0148.88%
CAT200403C000880002020-03-24 6:26PM EDT88.0012.1016.9019.900.00--0135.25%
CAT200403C000890002020-03-30 12:04AM EDT89.0017.5018.1019.750.00--0181.84%
CAT200403C000900002020-03-27 3:00PM EDT90.0016.8515.0518.400.00-110135.35%
CAT200403C000910002020-03-24 1:46PM EDT91.009.5514.2017.600.00-120134.91%
CAT200403C000920002020-03-24 6:26PM EDT92.005.0913.9515.550.00--0123.24%
CAT200403C000930002020-03-20 5:45PM EDT93.0012.6012.8515.800.00--0134.67%
CAT200403C000940002020-03-25 3:52PM EDT94.0013.1411.8514.200.00-10118.75%
CAT200403C000950002020-03-27 3:54PM EDT95.0012.1711.0513.100.00-110113.38%
CAT200403C000960002020-03-20 5:45PM EDT96.0011.3310.1012.100.00-10107.18%
CAT200403C000965002020-03-20 5:45PM EDT96.503.9610.4012.800.00-10129.98%
CAT200403C000970002020-03-24 3:08PM EDT97.008.199.4512.400.00-100121.73%
CAT200403C000975002020-03-16 12:11AM EDT97.503.049.0510.550.00-10101.95%
CAT200403C000980002020-03-25 12:28PM EDT98.008.909.4511.600.00-10128.52%
CAT200403C000985002020-03-27 3:27PM EDT98.5013.058.3011.200.00-10117.97%
CAT200403C000990002020-03-27 11:49AM EDT99.009.307.7510.550.00-100111.62%
CAT200403C001000002020-03-27 3:59PM EDT100.008.307.1510.200.00-60115.53%
CAT200403C001010002020-03-27 12:46PM EDT101.008.626.859.400.00-20116.89%
CAT200403C001020002020-03-25 12:51PM EDT102.007.105.508.800.00-50108.52%
CAT200403C001030002020-03-27 2:44PM EDT103.007.455.058.000.00-110107.23%
CAT200403C001040002020-03-27 2:53PM EDT104.005.995.157.400.00-1330113.09%
CAT200403C001050002020-03-27 3:48PM EDT105.005.004.556.350.00-1300106.45%
CAT200403C001060002020-03-27 3:47PM EDT106.004.553.655.900.00-280102.34%
CAT200403C001070002020-03-27 3:59PM EDT107.004.352.305.600.00-84094.58%
CAT200403C001080002020-03-27 3:48PM EDT108.004.013.105.200.00-110107.08%
CAT200403C001090002020-03-27 3:56PM EDT109.003.042.144.900.00-420102.00%
CAT200403C001100002020-03-27 3:42PM EDT110.002.751.734.900.00-1590105.18%
CAT200403C001110002020-03-27 3:27PM EDT111.003.430.204.900.00-38095.65%
CAT200403C001120002020-03-27 3:50PM EDT112.002.301.894.750.00-280119.14%
CAT200403C001130002020-03-27 2:36PM EDT113.002.301.554.500.00-240119.19%
CAT200403C001140002020-03-27 3:47PM EDT114.001.601.174.100.00-60116.55%
CAT200403C001150002020-03-27 3:43PM EDT115.001.411.013.100.00-1780108.55%
CAT200403C001160002020-03-27 11:59AM EDT116.001.440.804.050.00-30123.19%
CAT200403C001170002020-03-27 12:18PM EDT117.001.070.593.800.00-50123.00%
CAT200403C001180002020-03-27 3:22PM EDT118.000.740.471.450.00-14093.46%
CAT200403C001190002020-03-27 3:51PM EDT119.000.500.390.780.00-16084.18%
CAT200403C001200002020-03-27 3:43PM EDT120.000.480.004.000.00-740133.30%
CAT200403C001210002020-03-27 3:17PM EDT121.000.590.000.520.00-3075.78%
CAT200403C001220002020-03-26 9:49AM EDT122.000.120.001.990.00-50112.06%
CAT200403C001230002020-03-26 2:38PM EDT123.000.210.000.450.00-20080.18%
CAT200403C001240002020-03-09 10:27AM EDT124.000.690.001.010.00-1099.90%
CAT200403C001250002020-03-26 3:31PM EDT125.000.180.000.240.00-5077.34%
CAT200403C001260002020-03-25 12:32PM EDT126.000.060.060.200.00-11081.25%
CAT200403C001270002020-03-27 9:42AM EDT127.000.060.050.240.00-18085.74%
CAT200403C001280002020-03-16 3:37PM EDT128.000.310.040.260.00-2089.26%
CAT200403C001290002020-03-23 10:59AM EDT129.000.180.000.570.00-110103.81%
CAT200403C001300002020-03-26 11:34AM EDT130.000.060.000.060.00-1075.00%
CAT200403C001310002020-03-05 12:42PM EDT131.000.030.020.170.00-3091.02%
CAT200403C001320002020-03-20 12:27PM EDT132.000.050.010.140.00-4090.23%
CAT200403C001330002020-03-03 4:35PM EDT133.000.210.000.200.00-32696.88%
CAT200403C001340002020-03-09 3:33PM EDT134.000.050.000.160.00-3096.09%
CAT200403C001350002020-03-26 1:24PM EDT135.000.020.000.270.00-50106.84%
CAT200403C001360002020-03-09 1:17PM EDT136.000.130.000.120.00-24097.27%
CAT200403C001370002020-03-09 1:17PM EDT137.000.240.001.820.00-40163.87%
CAT200403C001380002020-03-13 10:26AM EDT138.000.040.000.160.00-80106.06%
CAT200403C001390002020-03-05 4:03PM EDT139.000.620.020.210.00-10114.45%
CAT200403C001400002020-03-25 2:50PM EDT140.000.030.000.040.00-10093.75%
CAT200403C001410002020-03-20 3:31PM EDT141.000.050.000.810.00-10147.85%
CAT200403C001420002020-03-20 11:30AM EDT142.000.050.000.120.00-121110.94%
CAT200403C001430002020-03-02 1:50PM EDT143.000.060.000.510.00-10140.82%
CAT200403C001440002020-03-13 1:51PM EDT144.000.050.014.300.00-50234.72%
CAT200403C001450002020-03-04 2:13PM EDT145.000.160.004.800.00-30246.14%
CAT200403C001460002020-03-10 9:30AM EDT146.000.360.020.110.00-119121.09%
CAT200403C001470002020-03-13 1:51PM EDT147.000.090.010.130.00-30124.61%
CAT200403C001490002020-03-27 4:19AM EDT149.000.160.004.800.00--0259.47%
CAT200403C001500002020-03-13 3:17PM EDT150.000.030.000.020.00-20106.25%
CAT200403C001525002020-03-27 4:19AM EDT152.500.310.000.500.00-24163.67%
CAT200403C001550002020-02-25 4:25PM EDT155.000.190.000.000.00-1050.00%
CAT200403C001575002020-03-27 4:19AM EDT157.500.120.000.270.00--0159.38%
認沽盤範圍2020年4月3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
CAT200403P000500002020-03-25 1:54PM EDT50.000.100.000.150.00-210272.66%
CAT200403P000600002020-03-23 3:57PM EDT60.000.140.000.550.00-110256.25%
CAT200403P000650002020-03-20 5:45PM EDT65.000.980.000.180.00-40188.28%
CAT200403P000700002020-03-25 3:58PM EDT70.000.350.010.210.00-40167.19%
CAT200403P000750002020-03-27 2:39PM EDT75.000.140.060.230.00-310148.44%
CAT200403P000800002020-03-27 3:41PM EDT80.000.350.000.500.00-330136.52%
CAT200403P000850002020-03-27 3:52PM EDT85.000.650.660.890.00-480144.82%
CAT200403P000870002020-03-27 11:32AM EDT87.000.890.771.330.00-10145.31%
CAT200403P000880002020-03-27 3:55PM EDT88.001.000.202.000.00-150141.11%
CAT200403P000890002020-03-24 6:26PM EDT89.001.060.891.290.00-20134.38%
CAT200403P000900002020-03-27 3:22PM EDT90.001.081.011.500.00-830134.28%
CAT200403P000910002020-03-27 1:37PM EDT91.000.990.473.050.00-30144.82%
CAT200403P000920002020-03-27 3:57PM EDT92.001.351.173.500.00-400155.08%
CAT200403P000930002020-03-27 11:03AM EDT93.001.401.293.500.00-70149.41%
CAT200403P000940002020-03-27 11:21AM EDT94.001.811.443.650.00-170146.09%
CAT200403P000950002020-03-27 3:39PM EDT95.001.281.001.950.00-1270108.64%
CAT200403P000960002020-03-27 1:24PM EDT96.001.701.774.150.00-750141.46%
CAT200403P000965002020-03-27 12:04PM EDT96.502.201.864.200.00-110139.21%
CAT200403P000970002020-03-27 1:06PM EDT97.002.181.974.500.00-1040140.23%
CAT200403P000975002020-03-16 12:11AM EDT97.501.741.972.660.00-10113.67%
CAT200403P000980002020-03-26 2:50PM EDT98.001.901.004.900.00-210125.29%
CAT200403P000985002020-03-27 3:50PM EDT98.502.351.084.900.00-180122.22%
CAT200403P000990002020-03-27 2:56PM EDT99.002.631.254.900.00-340120.17%
CAT200403P001000002020-03-27 3:52PM EDT100.002.851.734.000.00-2450107.13%
CAT200403P001010002020-03-27 3:54PM EDT101.003.551.925.000.00-240111.96%
CAT200403P001020002020-03-27 1:39PM EDT102.003.281.955.400.00-230107.76%
CAT200403P001030002020-03-27 3:48PM EDT103.003.503.355.600.00-160115.38%
CAT200403P001040002020-03-27 3:28PM EDT104.002.603.256.000.00-520108.74%
CAT200403P001050002020-03-27 3:21PM EDT105.004.704.606.400.00-220116.46%
CAT200403P001060002020-03-27 3:56PM EDT106.004.965.156.800.00-440115.38%
CAT200403P001070002020-03-27 3:54PM EDT107.005.705.305.850.00-112095.90%
CAT200403P001080002020-03-27 3:38PM EDT108.004.605.807.800.00-340108.94%
CAT200403P001090002020-03-27 2:25PM EDT109.006.725.408.400.00-83098.27%
CAT200403P001100002020-03-27 3:54PM EDT110.007.356.857.800.00-93093.46%
CAT200403P001110002020-03-26 3:18PM EDT111.006.007.508.600.00-1094.34%
CAT200403P001120002020-03-26 1:22PM EDT112.007.258.1510.400.00-130105.86%
CAT200403P001130002020-03-27 11:10AM EDT113.008.908.8510.000.00-1092.48%
CAT200403P001140002020-03-06 3:26PM EDT114.0016.939.5511.800.00--0104.35%
CAT200403P001150002020-03-10 3:18PM EDT115.0013.7410.3512.600.00-110105.08%
CAT200403P001160002020-03-09 2:57PM EDT116.009.0011.1013.600.00-10107.32%
CAT200403P001170002020-03-26 11:41AM EDT117.0010.3811.9514.400.00--0107.91%
CAT200403P001180002020-03-27 3:57PM EDT118.0013.2512.8515.400.00-240111.52%
CAT200403P001190002020-03-09 2:05PM EDT119.0019.2512.3516.200.00-4089.26%
CAT200403P001200002020-03-26 11:28AM EDT120.0014.0713.0017.200.00-1086.38%
CAT200403P001210002020-03-23 11:16AM EDT121.0012.6013.8018.200.00-1085.64%
CAT200403P001220002020-03-09 10:12AM EDT122.0012.5714.6519.200.00-1085.45%
CAT200403P001230002020-03-20 2:09PM EDT123.0025.9515.7520.200.00-1091.80%
CAT200403P001240002020-03-20 3:36PM EDT124.0027.8016.5521.200.00-3089.55%
CAT200403P001250002020-03-25 2:34PM EDT125.0018.5917.4521.800.00-1069.92%
CAT200403P001260002020-03-23 12:06PM EDT126.0034.5218.3523.000.00-1079.69%
CAT200403P001270002020-03-23 11:16AM EDT127.0029.9619.5024.200.00-1097.85%
CAT200403P001280002020-03-20 12:46PM EDT128.0020.1720.3024.800.00-50176.56%
CAT200403P001290002020-03-20 3:34PM EDT129.0033.0021.5026.000.00-3096.09%
CAT200403P001300002020-03-26 3:01PM EDT130.0021.2022.6526.250.00-10168.12%
CAT200403P001310002020-03-20 1:17PM EDT131.0025.4023.6528.000.00-10108.40%
CAT200403P001320002020-03-05 3:40PM EDT132.0036.8524.5527.900.00-20163.82%
CAT200403P001330002020-03-16 2:40PM EDT133.0034.5225.7030.000.00-30116.31%
CAT200403P001340002020-03-10 1:20PM EDT134.0031.1025.8530.250.00-30183.50%
CAT200403P001350002020-03-16 2:40PM EDT135.0026.4227.3531.900.00-1096.09%
CAT200403P001360002020-03-16 10:55AM EDT136.0037.2327.6528.950.00-3340.00%
CAT200403P001370002020-03-02 12:52PM EDT137.0012.7029.2533.250.00-20194.43%
CAT200403P001380002020-03-09 3:56PM EDT138.0033.0030.9034.100.00-10192.68%
CAT200403P001390002020-02-24 10:32AM EDT139.0039.3241.3042.650.00-10374.73%
CAT200403P001400002020-03-27 4:19AM EDT140.009.4433.0033.200.00-1200.00%
CAT200403P001420002020-03-27 4:19AM EDT142.0038.9034.1039.000.00-10237.01%
CAT200403P001460002020-02-28 2:51PM EDT146.0025.7038.1043.000.00-50250.83%
CAT200403P001470002020-03-27 4:19AM EDT147.0018.300.0044.000.00-10254.20%
CAT200403P001500002020-03-27 4:04AM EDT150.0053.7042.1047.000.00-102264.06%