U.S. markets close in 3 hours 32 minutes

Caterpillar Inc. (CAT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
349.43-1.27 (-0.36%)
A partir del 12:28PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CAT240524C002550002024-05-23 3:18PM EDT255.0094.1592.9096.900.00-22308.98%
CAT240524C002600002024-05-20 10:48AM EDT260.00101.4587.6591.000.00-22368.16%
CAT240524C002700002024-05-23 3:31PM EDT270.0079.7178.0581.300.00-11234.77%
CAT240524C002800002024-05-07 12:17PM EDT280.0069.0067.6071.750.00-12205.86%
CAT240524C002850002024-05-10 3:42PM EDT285.0071.0862.6065.900.00-11269.24%
CAT240524C002950002024-05-22 3:43PM EDT295.0060.3052.4056.000.00-12236.82%
CAT240524C003000002024-05-24 10:57AM EDT300.0048.2048.4050.80+12.40+34.64%122141.02%
CAT240524C003150002024-05-03 9:43AM EDT315.0026.0032.9535.950.00-21776.56%
CAT240524C003175002024-05-23 11:54AM EDT317.5038.6530.3032.700.00-1311128.22%
CAT240524C003200002024-05-23 3:17PM EDT320.0029.4327.6031.000.00-4546145.65%
CAT240524C003250002024-05-20 10:06AM EDT325.0033.9122.6025.550.00-2852114.75%
CAT240524C003275002024-05-22 2:19PM EDT327.5027.5420.4023.550.00-4455.66%
CAT240524C003300002024-05-24 12:12PM EDT330.0019.8018.4020.45-3.30-14.29%53694.24%
CAT240524C003325002024-05-23 2:24PM EDT332.5017.6115.4018.200.00-1091.55%
CAT240524C003350002024-05-21 1:11PM EDT335.0023.2513.0015.600.00-1579.83%
CAT240524C003400002024-05-23 3:31PM EDT340.008.747.8010.75-0.65-6.92%112463.48%
CAT240524C003425002024-05-23 2:16PM EDT342.507.975.609.000.00-942865.80%
CAT240524C003450002024-05-24 11:16AM EDT345.004.533.205.25-4.37-49.10%46733.33%
CAT240524C003475002024-05-24 12:10PM EDT347.502.272.142.73-0.98-30.15%413421.73%
CAT240524C003500002024-05-24 12:12PM EDT350.000.880.781.01-1.67-65.49%47325817.46%
CAT240524C003525002024-05-24 12:05PM EDT352.500.160.090.25-1.25-88.65%9236816.60%
CAT240524C003550002024-05-24 11:14AM EDT355.000.130.010.15-0.56-81.16%28623621.73%
CAT240524C003575002024-05-24 11:30AM EDT357.500.050.020.05-0.24-82.76%5352223.24%
CAT240524C003600002024-05-24 11:54AM EDT360.000.040.010.05-0.10-71.43%34384228.91%
CAT240524C003650002024-05-24 11:51AM EDT365.000.020.010.27-0.04-66.67%6865254.10%
CAT240524C003700002024-05-24 11:52AM EDT370.000.130.000.25+0.06+85.71%1033358.01%
CAT240524C003750002024-05-24 11:36AM EDT375.000.010.000.020.00-6430250.00%
CAT240524C003800002024-05-24 9:40AM EDT380.000.020.000.020.00-1216157.81%
CAT240524C003850002024-05-22 3:04PM EDT385.000.010.001.27-0.12-92.31%132121.00%
CAT240524C003900002024-05-22 11:49AM EDT390.000.010.000.01-0.04-80.00%115468.75%
CAT240524C003950002024-05-22 10:18AM EDT395.000.030.000.030.00-204585.16%
CAT240524C004000002024-05-23 11:42AM EDT400.000.030.000.070.00-2173101.56%
CAT240524C004050002024-05-22 9:53AM EDT405.000.010.000.080.00-2149111.72%
CAT240524C004100002024-05-21 3:47PM EDT410.000.030.000.070.00-6173117.97%
CAT240524C004150002024-05-23 11:37AM EDT415.000.010.000.060.00-616123.44%
CAT240524C004200002024-05-22 3:29PM EDT420.000.010.000.070.00-829133.59%
CAT240524C004250002024-05-23 3:24PM EDT425.000.010.000.070.00-2057140.63%
CAT240524C004300002024-05-23 3:23PM EDT430.000.010.001.020.00-2065211.72%
CAT240524C004350002024-05-20 1:38PM EDT435.000.010.001.020.00-3036221.29%
CAT240524C004400002024-05-17 3:49PM EDT440.000.030.001.020.00-2020230.66%
CAT240524C004450002024-05-21 2:45PM EDT445.000.010.001.010.00-620239.45%
CAT240524C004700002024-05-17 11:44AM EDT470.000.010.001.020.00-77283.20%
CAT240524C004800002024-05-17 12:23PM EDT480.000.010.000.060.00-6374213.28%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CAT240524P001950002024-05-16 12:02PM EDT195.000.160.001.020.00--1537.89%
CAT240524P002100002024-05-13 3:54PM EDT210.000.010.000.200.00-1313385.16%
CAT240524P002150002024-05-14 3:00PM EDT215.000.010.000.200.00--57368.75%
CAT240524P002200002024-05-16 2:25PM EDT220.000.070.000.200.00--4352.34%
CAT240524P002300002024-05-15 12:21PM EDT230.000.010.000.010.00--3243.75%
CAT240524P002350002024-05-16 12:56PM EDT235.000.010.001.020.00--4382.42%
CAT240524P002550002024-05-17 10:45AM EDT255.000.010.001.020.00-44313.28%
CAT240524P002700002024-05-20 10:04AM EDT270.000.010.000.010.00-68112156.25%
CAT240524P002800002024-05-15 12:21PM EDT280.000.050.001.020.00-40109232.03%
CAT240524P002850002024-05-20 11:05AM EDT285.000.010.001.020.00-923216.41%
CAT240524P002900002024-05-24 11:53AM EDT290.000.010.000.010.00-189115.63%
CAT240524P002950002024-05-23 1:20PM EDT295.000.010.000.010.00-53154106.25%
CAT240524P003000002024-05-23 10:56AM EDT300.000.010.000.010.00-5023393.75%
CAT240524P003050002024-05-23 11:31AM EDT305.000.020.000.020.00-3612090.63%
CAT240524P003100002024-05-24 11:07AM EDT310.000.010.000.02-0.01-50.00%97481.25%
CAT240524P003150002024-05-24 10:38AM EDT315.000.010.000.03-0.01-50.00%2042174.22%
CAT240524P003175002024-05-24 11:38AM EDT317.500.010.001.95-0.02-66.67%639135.94%
CAT240524P003200002024-05-23 1:43PM EDT320.000.040.000.250.00-130083.98%
CAT240524P003225002024-05-22 10:26AM EDT322.500.020.000.060.00-5663.67%
CAT240524P003250002024-05-24 10:31AM EDT325.000.050.010.05-0.20-80.00%536158.20%
CAT240524P003275002024-05-22 10:26AM EDT327.500.040.010.12-0.01-20.00%124058.59%
CAT240524P003300002024-05-24 10:24AM EDT330.000.030.020.03-0.07-70.00%16564847.27%
CAT240524P003325002024-05-24 11:51AM EDT332.500.330.020.33+0.24+266.67%10016555.37%
CAT240524P003350002024-05-24 11:02AM EDT335.000.150.030.15+0.07+87.50%2816247.07%
CAT240524P003375002024-05-24 11:10AM EDT337.500.050.040.12-0.05-50.00%3519438.48%
CAT240524P003400002024-05-24 12:12PM EDT340.000.050.030.10-0.14-73.68%23196830.66%
CAT240524P003425002024-05-24 10:44AM EDT342.500.200.050.16-0.06-23.08%1719926.51%
CAT240524P003450002024-05-24 11:45AM EDT345.000.180.080.15-0.38-67.86%37074118.56%
CAT240524P003475002024-05-24 11:41AM EDT347.500.550.220.30-0.87-61.27%44747713.43%
CAT240524P003500002024-05-24 12:08PM EDT350.001.230.811.12-0.59-32.42%21246310.99%
CAT240524P003525002024-05-24 11:11AM EDT352.503.702.423.10+0.40+12.12%1163449.67%
CAT240524P003550002024-05-24 12:09PM EDT355.005.935.056.50+0.85+16.73%3387439.50%
CAT240524P003575002024-05-24 11:50AM EDT357.508.837.0010.05+1.63+22.64%3619567.97%
CAT240524P003600002024-05-24 11:46AM EDT360.0011.619.3512.55+0.41+3.66%7920678.25%
CAT240524P003650002024-05-24 11:55AM EDT365.0016.3114.2517.40+0.56+3.56%115753.42%
CAT240524P003700002024-05-22 12:12PM EDT370.0014.1319.6022.400.00-25074.02%
CAT240524P003750002024-04-16 10:28AM EDT375.0024.4017.9020.650.00-400.00%
CAT240524P003800002024-05-10 2:55PM EDT380.0024.9029.5032.500.00-1099.51%
CAT240524P003850002024-04-29 12:44PM EDT385.0035.2534.2537.400.00-10101.07%
CAT240524P003900002024-04-19 11:50AM EDT390.0036.9232.2535.850.00-100.00%
CAT240524P004000002024-04-19 11:57AM EDT400.0046.3842.7045.850.00-1500.00%