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9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
CAT200409C000850002020-03-09 3:04PM EDT85.0024.250.000.000.00--00.00%
CAT200409C000900002020-03-25 2:20PM EDT90.0019.000.000.000.00-300.00%
CAT200409C000920002020-04-03 3:52PM EDT92.0023.160.000.000.00-100.00%
CAT200409C000940002020-04-03 1:40PM EDT94.0018.600.000.000.00-100.00%
CAT200409C000950002020-04-03 11:36AM EDT95.0019.350.000.000.00-200.00%
CAT200409C000960002020-03-17 1:16PM EDT96.008.550.000.000.00--00.00%
CAT200409C000965002020-04-03 3:52PM EDT96.5018.490.000.000.00-100.00%
CAT200409C000970002020-03-25 9:54AM EDT97.007.130.000.000.00-200.00%
CAT200409C000975002020-04-01 11:26AM EDT97.5017.740.000.000.00-100.00%
CAT200409C000980002020-03-12 2:48PM EDT98.005.500.000.000.00--00.00%
CAT200409C000985002020-04-01 9:57AM EDT98.5017.350.000.000.00-100.00%
CAT200409C000990002020-04-06 2:20PM EDT99.0019.800.000.000.00-200.00%
CAT200409C001000002020-04-06 2:20PM EDT100.0018.800.000.000.00-600.00%
CAT200409C001010002020-04-03 10:51AM EDT101.0020.400.000.000.00-500.00%
CAT200409C001020002020-04-06 3:58PM EDT102.0018.650.000.000.00-1700.00%
CAT200409C001030002020-04-06 10:28AM EDT103.0017.000.000.000.00-600.00%
CAT200409C001040002020-04-06 10:47AM EDT104.0015.700.000.000.00-1400.00%
CAT200409C001050002020-04-06 3:51PM EDT105.0015.570.000.000.00-2600.00%
CAT200409C001060002020-04-06 10:28AM EDT106.0013.850.000.000.00-700.00%
CAT200409C001070002020-04-06 12:46PM EDT107.0013.190.000.000.00-700.00%
CAT200409C001080002020-04-03 12:28PM EDT108.007.060.000.000.00-300.00%
CAT200409C001090002020-04-06 9:51AM EDT109.0012.250.000.000.00-300.00%
CAT200409C001100002020-04-06 11:10AM EDT110.009.340.000.000.00-2600.00%
CAT200409C001110002020-04-06 10:16AM EDT111.008.950.000.000.00-2600.00%
CAT200409C001120002020-04-06 10:22AM EDT112.008.890.000.000.00-1900.00%
CAT200409C001130002020-04-06 1:02PM EDT113.007.550.000.000.00-100.00%
CAT200409C001140002020-04-06 3:51PM EDT114.006.900.000.000.00-6700.00%
CAT200409C001150002020-04-06 2:45PM EDT115.005.120.000.000.00-700.00%
CAT200409C001160002020-04-06 2:44PM EDT116.004.360.000.000.00-2300.00%
CAT200409C001170002020-04-06 1:03PM EDT117.004.270.000.000.00-2200.00%
CAT200409C001180002020-04-06 2:55PM EDT118.002.850.000.000.00-8500.00%
CAT200409C001190002020-04-06 3:49PM EDT119.002.490.000.000.00-11200.00%
CAT200409C001200002020-04-06 3:39PM EDT120.001.990.000.000.00-13600.00%
CAT200409C001210002020-04-06 2:20PM EDT121.000.100.000.000.00-6401.56%
CAT200409C001220002020-04-06 3:58PM EDT122.001.540.000.000.00-8903.13%
CAT200409C001230002020-04-06 3:50PM EDT123.001.000.000.000.00-4506.25%
CAT200409C001240002020-04-06 3:50PM EDT124.000.700.000.000.00-10806.25%
CAT200409C001250002020-04-06 3:55PM EDT125.000.720.000.000.00-552012.50%
CAT200409C001260002020-04-06 2:29PM EDT126.000.360.000.000.00-183012.50%
CAT200409C001270002020-04-06 12:21PM EDT127.000.350.000.000.00-18012.50%
CAT200409C001280002020-04-06 3:55PM EDT128.000.270.000.000.00-42012.50%
CAT200409C001290002020-04-03 3:48PM EDT129.000.060.000.000.00-1025.00%
CAT200409C001300002020-04-06 2:24PM EDT130.000.060.000.000.00-64025.00%
CAT200409C001310002020-04-03 10:17AM EDT131.000.060.000.000.00-1025.00%
CAT200409C001320002020-04-06 2:26PM EDT132.000.050.000.000.00-60025.00%
CAT200409C001330002020-04-06 2:29PM EDT133.000.030.000.000.00-21025.00%
CAT200409C001340002020-04-06 2:23PM EDT134.000.020.000.000.00-40025.00%
CAT200409C001350002020-04-06 2:32PM EDT135.000.020.000.000.00-5025.00%
CAT200409C001360002020-03-27 5:04AM EDT136.000.150.030.060.00--163.28%
CAT200409C001370002020-04-06 10:16AM EDT137.000.030.000.000.00-20025.00%
CAT200409C001380002020-04-02 10:55AM EDT138.000.030.000.000.00-8025.00%
CAT200409C001390002020-03-31 2:28PM EDT139.000.030.000.000.00-2025.00%
CAT200409C001400002020-04-02 10:50AM EDT140.000.020.000.000.00-1050.00%
CAT200409C001410002020-04-02 12:26PM EDT141.000.020.000.000.00-81050.00%
CAT200409C001420002020-03-03 2:57PM EDT142.000.120.000.030.00-1171.88%
CAT200409C001450002020-03-17 2:35PM EDT145.000.120.000.000.00--050.00%
CAT200409C001500002020-03-16 9:47AM EDT150.000.160.000.000.00--050.00%
CAT200409C001550002020-03-25 11:51AM EDT155.000.100.000.000.00-1050.00%
認沽盤範圍2020年4月9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
CAT200409P000500002020-03-31 11:17AM EDT50.000.010.000.000.00-1050.00%
CAT200409P000550002020-03-16 1:37PM EDT55.000.630.000.000.00--050.00%
CAT200409P000600002020-03-26 1:05PM EDT60.000.090.000.000.00-5050.00%
CAT200409P000650002020-03-25 12:56PM EDT65.000.060.000.000.00--050.00%
CAT200409P000700002020-03-18 9:36AM EDT70.001.890.000.000.00--050.00%
CAT200409P000750002020-04-01 1:39PM EDT75.000.120.000.000.00-2050.00%
CAT200409P000800002020-04-01 2:51PM EDT80.000.250.000.000.00-10050.00%
CAT200409P000850002020-04-06 3:20PM EDT85.000.010.000.000.00-1050.00%
CAT200409P000870002020-04-06 3:17PM EDT87.000.010.000.000.00-1050.00%
CAT200409P000880002020-04-03 11:19AM EDT88.000.120.000.000.00-1050.00%
CAT200409P000890002020-04-03 3:30PM EDT89.000.080.000.000.00-2050.00%
CAT200409P000900002020-04-03 3:52PM EDT90.000.080.000.000.00-16050.00%
CAT200409P000910002020-03-30 11:30AM EDT91.000.100.000.000.00-10050.00%
CAT200409P000920002020-04-01 1:12PM EDT92.000.780.000.000.00-20050.00%
CAT200409P000930002020-03-31 12:23PM EDT93.000.550.000.000.00-2050.00%
CAT200409P000940002020-04-06 12:32PM EDT94.000.040.000.000.00-1050.00%
CAT200409P000950002020-04-03 3:50PM EDT95.000.050.000.000.00-24050.00%
CAT200409P000960002020-04-06 3:46PM EDT96.000.040.000.000.00-1050.00%
CAT200409P000965002020-04-06 3:15PM EDT96.500.050.000.000.00-1050.00%
CAT200409P000970002020-04-06 3:17PM EDT97.000.050.000.000.00-3050.00%
CAT200409P000975002020-04-06 12:09AM EDT97.500.330.000.000.00-5050.00%
CAT200409P000980002020-04-06 10:02AM EDT98.000.050.000.000.00-1050.00%
CAT200409P000985002020-04-03 10:54AM EDT98.500.380.000.000.00-25050.00%
CAT200409P000990002020-04-03 3:57PM EDT99.000.070.000.000.00-1050.00%
CAT200409P001000002020-04-06 3:26PM EDT100.000.100.000.000.00-261050.00%
CAT200409P001010002020-04-06 1:50PM EDT101.000.090.000.000.00-2050.00%
CAT200409P001020002020-04-06 3:25PM EDT102.000.120.000.000.00-12050.00%
CAT200409P001030002020-04-06 9:30AM EDT103.000.790.000.000.00-10050.00%
CAT200409P001040002020-04-06 2:01PM EDT104.000.160.000.000.00-53050.00%
CAT200409P001050002020-04-06 2:45PM EDT105.000.200.000.000.00-624025.00%
CAT200409P001060002020-04-06 3:50PM EDT106.000.200.000.000.00-38025.00%
CAT200409P001070002020-04-06 11:02AM EDT107.000.280.000.000.00-5025.00%
CAT200409P001080002020-04-06 3:18PM EDT108.000.350.000.000.00-24025.00%
CAT200409P001090002020-04-06 11:46AM EDT109.000.390.000.000.00-13025.00%
CAT200409P001100002020-04-06 3:59PM EDT110.000.390.000.000.00-445025.00%
CAT200409P001110002020-04-06 3:48PM EDT111.000.500.000.000.00-51025.00%
CAT200409P001120002020-04-06 3:57PM EDT112.000.460.000.000.00-20025.00%
CAT200409P001130002020-04-06 3:55PM EDT113.000.500.000.000.00-44012.50%
CAT200409P001140002020-04-06 3:59PM EDT114.000.680.000.000.00-165012.50%
CAT200409P001150002020-04-06 3:58PM EDT115.000.980.000.000.00-364012.50%
CAT200409P001160002020-04-06 3:50PM EDT116.001.000.000.000.00-32012.50%
CAT200409P001170002020-04-06 3:50PM EDT117.001.320.000.000.00-3106.25%
CAT200409P001180002020-04-06 3:42PM EDT118.001.800.000.000.00-11306.25%
CAT200409P001190002020-04-06 3:56PM EDT119.001.560.000.000.00-10003.13%
CAT200409P001200002020-04-06 3:56PM EDT120.001.930.000.000.00-26301.56%
CAT200409P001210002020-04-06 2:58PM EDT121.003.500.000.000.00-3000.00%
CAT200409P001220002020-04-06 1:42PM EDT122.003.500.000.000.00-700.00%
CAT200409P001230002020-04-01 3:56PM EDT123.0011.700.000.000.00-100.00%
CAT200409P001240002020-04-06 10:59AM EDT124.005.650.000.000.00-400.00%
CAT200409P001250002020-04-06 3:58PM EDT125.005.450.000.000.00-2100.00%
CAT200409P001260002020-04-06 9:42AM EDT126.006.150.000.000.00-100.00%
CAT200409P001270002020-03-05 11:56AM EDT127.0037.4712.6013.750.00-20213.43%
CAT200409P001280002020-03-09 10:32AM EDT128.0011.850.000.000.00-300.00%
CAT200409P001290002020-04-03 12:04PM EDT129.0015.050.000.000.00-100.00%
CAT200409P001300002020-04-06 11:20AM EDT130.0011.600.000.000.00-100.00%
CAT200409P001310002020-04-06 9:44AM EDT131.0010.550.000.000.00-100.00%
CAT200409P001320002020-04-06 12:09AM EDT132.0015.450.000.000.00-200.00%
CAT200409P001330002020-04-06 9:51AM EDT133.0011.700.000.000.00-200.00%
CAT200409P001340002020-03-17 10:14AM EDT134.0014.300.000.000.00-100.00%
CAT200409P001350002020-04-06 9:33AM EDT135.0014.000.000.000.00-100.00%
CAT200409P001360002020-04-06 9:51AM EDT136.0014.950.000.000.00-400.00%
CAT200409P001380002020-03-09 3:15PM EDT138.0017.000.000.000.00-500.00%
CAT200409P001390002020-03-27 2:34PM EDT139.0017.700.000.000.00-400.00%
CAT200409P001410002020-04-06 10:05AM EDT141.0020.050.000.000.00-300.00%
CAT200409P001420002020-04-06 3:11PM EDT142.0023.250.000.000.00-2-0.00%
CAT200409P001450002020-03-12 11:26AM EDT145.0044.370.000.000.00---0.00%
CAT200409P001550002020-04-03 3:35PM EDT155.0041.000.000.000.00-100.00%