香港股市 已收市

Caterpillar Inc. (CAT)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
366.43+1.78 (+0.49%)
收市:04:00PM EDT
366.75 +0.32 (+0.09%)
收市後: 06:58PM EDT
價內期權
認購期權範圍2024年3月28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
CAT240328C001700002024-02-12 12:56PM EDT170.00153.10171.40174.300.00--20.00%
CAT240328C002100002024-03-25 1:53PM EDT210.00145.95155.40157.600.00-40399.61%
CAT240328C002450002024-03-21 2:20PM EDT245.00118.26119.85123.350.00-10329.30%
CAT240328C002500002024-03-14 11:42AM EDT250.0092.55114.95117.900.00-11444.53%
CAT240328C002550002024-03-28 2:30PM EDT255.00110.24109.75113.15+21.41+24.10%22237.50%
CAT240328C002700002024-03-20 3:33PM EDT270.0088.0095.3097.750.00-13239.06%
CAT240328C002800002024-03-27 2:11PM EDT280.0081.3085.1087.850.00-23196.09%
CAT240328C002850002024-03-12 10:37AM EDT285.0052.9080.6582.500.00-11212.11%
CAT240328C002900002024-03-27 2:41PM EDT290.0072.3074.9577.450.00-27274.71%
CAT240328C002950002024-03-28 10:33AM EDT295.0070.1970.4572.60+43.32+161.22%67176.17%
CAT240328C002975002024-03-28 3:45PM EDT297.5069.0367.9569.95+6.34+10.11%2424143.75%
CAT240328C003000002024-03-28 10:33AM EDT300.0065.3265.4567.75+3.51+5.68%56177.34%
CAT240328C003050002024-03-28 2:48PM EDT305.0060.5160.1062.50+1.92+3.28%67227.93%
CAT240328C003075002024-03-26 9:51AM EDT307.5051.5958.0560.100.00-55154.49%
CAT240328C003100002024-03-28 3:23PM EDT310.0056.1755.0057.85+0.86+1.55%211226.12%
CAT240328C003125002024-03-26 9:33AM EDT312.5045.8453.1055.850.00-70176.86%
CAT240328C003150002024-03-28 3:26PM EDT315.0051.0850.5052.45+10.08+24.59%1162116.80%
CAT240328C003175002024-03-13 10:53AM EDT317.5025.6547.5549.950.00--1185.35%
CAT240328C003200002024-03-28 3:23PM EDT320.0046.2445.6547.90+3.60+8.44%235142.19%
CAT240328C003225002024-03-20 9:35AM EDT322.5027.8542.6045.200.00-12178.66%
CAT240328C003250002024-03-27 3:38PM EDT325.0037.6440.7542.400.00-1346111.33%
CAT240328C003275002024-03-13 10:53AM EDT327.5016.8538.1541.000.00--1137.99%
CAT240328C003300002024-03-28 2:06PM EDT330.0035.3635.4537.70+4.77+15.59%619699.02%
CAT240328C003325002024-03-21 1:37PM EDT332.5031.5032.5534.950.00-11137.26%
CAT240328C003350002024-03-28 1:18PM EDT335.0029.9530.5032.35+5.63+23.15%4219125.83%
CAT240328C003375002024-03-26 2:04PM EDT337.5027.5927.4031.00+6.11+28.45%13289.94%
CAT240328C003400002024-03-28 3:57PM EDT340.0026.9525.4527.95+2.60+10.68%2412583.30%
CAT240328C003425002024-03-28 3:20PM EDT342.5024.1323.1024.95+7.32+43.55%224363.87%
CAT240328C003450002024-03-28 3:58PM EDT345.0022.1020.6522.70+4.85+28.12%3745668.56%
CAT240328C003475002024-03-28 3:45PM EDT347.5019.2017.9020.05+5.46+39.74%26090.63%
CAT240328C003500002024-03-28 3:48PM EDT350.0016.7215.8017.75+4.30+34.62%6622059.38%
CAT240328C003525002024-03-28 3:48PM EDT352.5014.2013.1514.60+4.60+47.92%1418562.21%
CAT240328C003550002024-03-28 3:51PM EDT355.0011.4011.0512.15+2.00+21.28%10040555.23%
CAT240328C003575002024-03-28 1:03PM EDT357.508.208.509.85+1.36+19.88%3418950.83%
CAT240328C003600002024-03-28 3:50PM EDT360.006.545.357.60+1.88+40.34%32668745.90%
CAT240328C003625002024-03-28 3:57PM EDT362.504.783.754.90+1.79+59.87%18294332.18%
CAT240328C003650002024-03-28 3:59PM EDT365.001.881.862.36+0.33+21.29%7931,78420.17%
CAT240328C003675002024-03-28 3:59PM EDT367.500.020.020.14-0.60-96.77%3,4535796.59%
CAT240328C003700002024-03-28 3:32PM EDT370.000.010.000.01-0.27-96.43%7397618.59%
CAT240328C003725002024-03-28 1:09PM EDT372.500.010.000.01-0.14-93.33%2028813.67%
CAT240328C003750002024-03-28 3:25PM EDT375.000.010.000.01-0.03-75.00%1511818.36%
CAT240328C003775002024-03-28 2:47PM EDT377.500.010.000.010.00-3413323.05%
CAT240328C003800002024-03-27 3:57PM EDT380.000.020.000.030.00-38431.64%
CAT240328C003825002024-03-25 10:31AM EDT382.500.080.000.030.00-5836.33%
CAT240328C003850002024-03-26 12:40PM EDT385.000.030.000.030.00-10941.02%
CAT240328C003875002024-03-25 10:58AM EDT387.500.010.000.030.00-1245.70%
CAT240328C003900002024-03-25 12:43PM EDT390.000.010.000.030.00-151750.39%
CAT240328C003925002024-03-25 10:09AM EDT392.500.020.000.010.00-7948.44%
CAT240328C003950002024-03-25 2:05PM EDT395.000.010.000.030.00-1254.69%
CAT240328C004000002024-03-21 3:51PM EDT400.000.050.000.010.00-54356.25%
CAT240328C004050002024-03-19 12:18PM EDT405.000.030.000.650.00-66107.42%
CAT240328C004150002024-03-13 1:39PM EDT415.000.050.000.750.00--1131.45%
認沽盤範圍2024年3月28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
CAT240328P001700002024-03-28 3:19PM EDT170.000.010.000.090.00-14517.19%
CAT240328P002350002024-02-16 1:58PM EDT235.000.050.000.240.00-99345.31%
CAT240328P002400002024-02-20 3:47PM EDT240.000.250.000.940.00--1396.68%
CAT240328P002450002024-02-15 4:34PM EDT245.000.120.011.290.00-20399.90%
CAT240328P002500002024-03-19 3:12PM EDT250.000.120.000.440.00-22325.39%
CAT240328P002550002024-02-22 4:37PM EDT255.000.150.001.270.00-22363.87%
CAT240328P002600002024-03-19 9:55AM EDT260.000.020.000.510.00-1617301.56%
CAT240328P002650002024-03-18 10:10AM EDT265.000.060.000.510.00--10286.72%
CAT240328P002700002024-03-13 10:36AM EDT270.000.380.000.510.00-19271.88%
CAT240328P002750002024-02-22 4:49PM EDT275.000.560.000.390.00-225248.05%
CAT240328P002800002024-03-22 1:22PM EDT280.000.010.000.290.00-297225.00%
CAT240328P002850002024-03-25 9:37AM EDT285.000.010.000.290.00-2074212.11%
CAT240328P002900002024-03-22 9:36AM EDT290.000.010.000.050.00-146162.50%
CAT240328P002950002024-03-25 9:30AM EDT295.000.050.000.290.00-4069185.94%
CAT240328P003000002024-03-25 12:01PM EDT300.000.020.000.030.00-20253134.38%
CAT240328P003025002024-03-22 10:01AM EDT302.500.090.000.010.00-19118.75%
CAT240328P003050002024-03-22 2:14PM EDT305.000.060.000.010.00-3187112.50%
CAT240328P003100002024-03-28 2:47PM EDT310.000.020.000.29-0.01-33.33%3218148.24%
CAT240328P003125002024-03-22 10:45AM EDT312.500.060.000.510.00-1010154.69%
CAT240328P003150002024-03-28 3:35PM EDT315.000.020.000.57-0.05-71.43%300716150.88%
CAT240328P003175002024-03-25 3:52PM EDT317.500.020.000.090.00-4506111.33%
CAT240328P003200002024-03-28 3:23PM EDT320.000.010.000.03-0.01-50.00%322593.75%
CAT240328P003225002024-03-22 2:44PM EDT322.500.120.000.290.00-551117.38%
CAT240328P003250002024-03-28 3:02PM EDT325.000.010.000.010.00-1120575.00%
CAT240328P003275002024-03-26 9:55AM EDT327.500.040.000.290.00-251105.08%
CAT240328P003300002024-03-28 12:26PM EDT330.000.010.000.01-0.06-85.71%216867.19%
CAT240328P003325002024-03-28 11:04AM EDT332.500.010.000.61-0.02-66.67%10103105.57%
CAT240328P003350002024-03-28 11:04AM EDT335.000.030.000.03+0.01+50.00%1426764.84%
CAT240328P003375002024-03-28 12:35PM EDT337.500.050.000.09+0.03+150.00%3022067.97%
CAT240328P003400002024-03-28 11:12AM EDT340.000.010.000.02-0.02-66.67%15038553.13%
CAT240328P003425002024-03-28 3:19PM EDT342.500.020.000.01-0.02-50.00%1135848.44%
CAT240328P003450002024-03-28 12:37PM EDT345.000.010.000.01-0.03-75.00%1662343.75%
CAT240328P003475002024-03-28 3:16PM EDT347.500.010.000.07-0.05-83.33%2226749.61%
CAT240328P003500002024-03-28 3:15PM EDT350.000.010.000.09-0.02-66.67%571,32845.70%
CAT240328P003525002024-03-28 3:15PM EDT352.500.010.000.03-0.03-75.00%4074133.59%
CAT240328P003550002024-03-28 3:08PM EDT355.000.010.000.04-0.04-80.00%6599129.30%
CAT240328P003575002024-03-28 3:50PM EDT357.500.010.000.01-0.09-90.00%5481,14819.53%
CAT240328P003600002024-03-28 3:53PM EDT360.000.010.000.01-0.28-96.55%1,34173714.65%
CAT240328P003625002024-03-28 3:22PM EDT362.500.010.000.01-0.79-98.75%6545569.57%
CAT240328P003650002024-03-28 3:57PM EDT365.000.010.000.02-1.79-99.44%7892624.59%
CAT240328P003675002024-03-28 3:48PM EDT367.501.100.311.54-6.57-85.66%1152611.82%
CAT240328P003700002024-03-28 1:49PM EDT370.004.402.453.65-5.20-54.17%1312.75%
CAT240328P003725002024-03-21 12:38PM EDT372.5010.744.456.400.00--027.34%
CAT240328P003750002024-03-22 3:10PM EDT375.0014.597.208.550.00-400.00%