Caterpillar Inc. (CAT)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:05AM EDT. Mercado abierto.
Opciones de comprapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240913C00220000 | 2024-08-06 9:33AM EDT | 220.00 | 99.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CAT240913C00275000 | 2024-08-12 3:58PM EDT | 275.00 | 62.57 | 57.75 | 61.20 | 0.00 | - | 1 | 1 | 136.57% |
| CAT240913C00280000 | 2024-08-19 2:05PM EDT | 280.00 | 65.67 | 52.05 | 55.85 | 0.00 | - | 1 | 1 | 116.26% |
| CAT240913C00285000 | 2024-09-06 3:27PM EDT | 285.00 | 45.25 | 46.60 | 49.65 | 0.00 | - | 1 | 1 | 86.13% |
| CAT240913C00300000 | 2024-08-23 1:01PM EDT | 300.00 | 47.55 | 32.85 | 37.65 | 0.00 | - | 1 | 1 | 97.36% |
| CAT240913C00315000 | 2024-08-15 9:32AM EDT | 315.00 | 32.24 | 18.25 | 21.20 | 0.00 | - | 1 | 1 | 59.16% |
| CAT240913C00320000 | 2024-09-09 10:20AM EDT | 320.00 | 16.51 | 12.90 | 15.15 | 0.00 | - | 2 | 12 | 52.25% |
| CAT240913C00322500 | 2024-09-05 10:55AM EDT | 322.50 | 12.35 | 11.30 | 13.15 | 0.00 | - | - | 2 | 50.71% |
| CAT240913C00325000 | 2024-09-06 3:33PM EDT | 325.00 | 8.05 | 8.45 | 10.15 | 0.00 | - | 2 | 7 | 40.14% |
| CAT240913C00327500 | 2024-09-06 3:19PM EDT | 327.50 | 6.25 | 6.55 | 8.50 | 0.00 | - | 12 | 100 | 40.33% |
| CAT240913C00330000 | 2024-09-09 3:59PM EDT | 330.00 | 6.90 | 5.15 | 6.45 | 0.00 | - | 25 | 472 | 36.30% |
| CAT240913C00332500 | 2024-09-09 2:35PM EDT | 332.50 | 5.28 | 3.25 | 4.55 | 0.00 | - | 47 | 570 | 32.28% |
| CAT240913C00335000 | 2024-09-10 9:33AM EDT | 335.00 | 3.50 | 2.80 | 3.35 | -0.20 | -5.41% | 127 | 633 | 31.79% |
| CAT240913C00337500 | 2024-09-10 9:33AM EDT | 337.50 | 2.40 | 1.94 | 2.79 | -0.25 | -9.43% | 64 | 512 | 34.57% |
| CAT240913C00340000 | 2024-09-09 3:59PM EDT | 340.00 | 1.70 | 1.02 | 2.30 | 0.00 | - | 332 | 752 | 36.80% |
| CAT240913C00342500 | 2024-09-09 3:36PM EDT | 342.50 | 1.20 | 0.50 | 1.15 | 0.00 | - | 96 | 180 | 31.54% |
| CAT240913C00345000 | 2024-09-09 3:58PM EDT | 345.00 | 0.69 | 0.45 | 0.71 | 0.00 | - | 252 | 510 | 30.88% |
| CAT240913C00347500 | 2024-09-09 3:59PM EDT | 347.50 | 0.43 | 0.24 | 0.45 | 0.00 | - | 108 | 146 | 30.93% |
| CAT240913C00350000 | 2024-09-09 3:50PM EDT | 350.00 | 0.31 | 0.14 | 0.35 | 0.00 | - | 257 | 422 | 32.62% |
| CAT240913C00352500 | 2024-09-09 3:29PM EDT | 352.50 | 0.18 | 0.10 | 0.24 | 0.00 | - | 33 | 124 | 33.35% |
| CAT240913C00355000 | 2024-09-09 2:55PM EDT | 355.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 124 | 383 | 42.75% |
| CAT240913C00357500 | 2024-09-09 3:47PM EDT | 357.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 55 | 12.50% |
| CAT240913C00360000 | 2024-09-09 1:32PM EDT | 360.00 | 0.07 | 0.00 | 0.52 | 0.00 | - | 47 | 129 | 50.05% |
| CAT240913C00365000 | 2024-09-09 10:58AM EDT | 365.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 14 | 298 | 50.39% |
| CAT240913C00370000 | 2024-09-09 1:30PM EDT | 370.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 6 | 105 | 54.98% |
| CAT240913C00375000 | 2024-09-09 12:16PM EDT | 375.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 4 | 15 | 64.94% |
| CAT240913C00380000 | 2024-09-06 10:49AM EDT | 380.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 5 | 13 | 70.80% |
| CAT240913C00385000 | 2024-08-12 10:40AM EDT | 385.00 | 1.86 | 0.00 | 0.75 | 0.00 | - | - | 1 | 76.17% |
| CAT240913C00390000 | 2024-08-12 10:40AM EDT | 390.00 | 1.79 | 0.00 | 0.40 | 0.00 | - | - | 1 | 73.73% |
| CAT240913C00400000 | 2024-09-06 2:18PM EDT | 400.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 13 | 61.72% |
| CAT240913C00405000 | 2024-09-09 9:58AM EDT | 405.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 20 | 67.19% |
| CAT240913C00410000 | 2024-09-06 10:38AM EDT | 410.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 24 | 24 | 102.25% |
| CAT240913C00415000 | 2024-09-09 9:44AM EDT | 415.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 28 | 30 | 106.93% |
| CAT240913C00420000 | 2024-09-06 11:07AM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CAT240913C00480000 | 2024-09-09 9:45AM EDT | 480.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Opciones de ventapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240913P00230000 | 2024-09-06 9:37AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| CAT240913P00265000 | 2024-09-05 12:22PM EDT | 265.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 41 | 50.00% |
| CAT240913P00270000 | 2024-09-10 9:30AM EDT | 270.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 25 | 48 | 99.02% |
| CAT240913P00275000 | 2024-09-09 10:25AM EDT | 275.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 53 | 50.00% |
| CAT240913P00280000 | 2024-09-06 3:47PM EDT | 280.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 30 | 31 | 94.53% |
| CAT240913P00285000 | 2024-09-09 3:20PM EDT | 285.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 69 | 137 | 25.00% |
| CAT240913P00290000 | 2024-09-06 10:55AM EDT | 290.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 74.22% |
| CAT240913P00295000 | 2024-09-09 12:28PM EDT | 295.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 42 | 63 | 66.50% |
| CAT240913P00300000 | 2024-09-09 3:55PM EDT | 300.00 | 0.11 | 0.08 | 0.25 | 0.00 | - | 31 | 113 | 50.68% |
| CAT240913P00302500 | 2024-09-09 3:04PM EDT | 302.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
| CAT240913P00305000 | 2024-09-09 10:11AM EDT | 305.00 | 0.15 | 0.12 | 0.21 | 0.00 | - | 1 | 59 | 45.70% |
| CAT240913P00307500 | 2024-09-09 9:42AM EDT | 307.50 | 0.26 | 0.06 | 0.27 | 0.00 | - | 21 | 43 | 44.14% |
| CAT240913P00310000 | 2024-09-09 11:45AM EDT | 310.00 | 0.26 | 0.14 | 0.66 | 0.00 | - | 39 | 124 | 49.39% |
| CAT240913P00312500 | 2024-09-09 12:59PM EDT | 312.50 | 0.24 | 0.20 | 0.55 | 0.00 | - | 31 | 36 | 43.07% |
| CAT240913P00315000 | 2024-09-09 3:54PM EDT | 315.00 | 0.39 | 0.39 | 0.54 | 0.00 | - | 29 | 106 | 38.65% |
| CAT240913P00317500 | 2024-09-09 3:30PM EDT | 317.50 | 0.48 | 0.42 | 0.80 | 0.00 | - | 46 | 30 | 38.43% |
| CAT240913P00320000 | 2024-09-09 3:30PM EDT | 320.00 | 0.63 | 0.52 | 1.09 | 0.00 | - | 135 | 243 | 37.45% |
| CAT240913P00322500 | 2024-09-09 3:47PM EDT | 322.50 | 0.81 | 0.82 | 1.64 | 0.00 | - | 16 | 55 | 38.11% |
| CAT240913P00325000 | 2024-09-10 9:33AM EDT | 325.00 | 1.45 | 1.21 | 1.65 | +0.26 | +21.85% | 1 | 159 | 32.54% |
| CAT240913P00327500 | 2024-09-09 2:34PM EDT | 327.50 | 1.70 | 1.49 | 2.52 | 0.00 | - | 36 | 612 | 33.68% |
| CAT240913P00330000 | 2024-09-10 9:33AM EDT | 330.00 | 2.80 | 1.98 | 2.78 | +0.54 | +26.34% | 226 | 621 | 28.61% |
| CAT240913P00332500 | 2024-09-09 3:57PM EDT | 332.50 | 3.13 | 2.47 | 4.15 | 0.00 | - | 59 | 476 | 30.37% |
| CAT240913P00335000 | 2024-09-10 9:30AM EDT | 335.00 | 3.80 | 4.45 | 5.90 | -0.25 | -6.17% | 1 | 450 | 33.15% |
| CAT240913P00337500 | 2024-09-09 3:59PM EDT | 337.50 | 5.40 | 5.60 | 7.90 | 0.00 | - | 6 | 344 | 36.48% |
| CAT240913P00340000 | 2024-09-09 2:33PM EDT | 340.00 | 7.45 | 7.90 | 9.05 | 0.00 | - | 11 | 237 | 31.52% |
| CAT240913P00342500 | 2024-09-09 12:35PM EDT | 342.50 | 8.01 | 9.40 | 11.35 | 0.00 | - | 3 | 124 | 34.94% |
| CAT240913P00345000 | 2024-09-09 1:53PM EDT | 345.00 | 10.50 | 10.45 | 13.05 | 0.00 | - | 15 | 117 | 30.57% |
| CAT240913P00347500 | 2024-09-09 12:36PM EDT | 347.50 | 12.60 | 11.75 | 15.20 | 0.00 | - | 1 | 132 | 28.78% |
| CAT240913P00350000 | 2024-09-09 12:07PM EDT | 350.00 | 15.25 | 14.35 | 17.60 | 0.00 | - | 4 | 146 | 29.93% |
| CAT240913P00352500 | 2024-09-09 9:41AM EDT | 352.50 | 17.53 | 16.55 | 20.00 | 0.00 | - | 1 | 86 | 29.98% |
| CAT240913P00355000 | 2024-09-06 3:19PM EDT | 355.00 | 25.37 | 20.90 | 23.60 | 0.00 | - | 1 | 19 | 54.42% |
| CAT240913P00357500 | 2024-08-30 3:39PM EDT | 357.50 | 7.30 | 22.95 | 26.95 | 0.00 | - | 4 | 0 | 69.04% |
| CAT240913P00360000 | 2024-08-15 11:15AM EDT | 360.00 | 16.57 | 25.90 | 29.15 | 0.00 | - | - | 0 | 69.65% |
| CAT240913P00365000 | 2024-08-30 11:31AM EDT | 365.00 | 14.50 | 30.15 | 33.55 | 0.00 | - | 2 | 1 | 69.07% |
| CAT240913P00370000 | 2024-08-30 11:31AM EDT | 370.00 | 18.85 | 33.95 | 37.45 | 0.00 | - | 7 | 0 | 46.48% |
© 2024 Yahoo. Todos los derechos reservados.