Caterpillar Inc. (CAT)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT241018C00180000 | 2024-10-08 12:45PM EDT | 180.00 | 209.39 | 220.35 | 223.45 | 0.00 | - | 1 | 0 | 338.23% |
| CAT241018C00230000 | 2024-08-02 9:52AM EDT | 230.00 | 95.75 | 125.50 | 128.85 | 0.00 | - | 20 | 20 | 0.00% |
| CAT241018C00240000 | 2024-10-02 9:58AM EDT | 240.00 | 154.10 | 160.40 | 163.45 | 0.00 | - | 1 | 5 | 228.76% |
| CAT241018C00250000 | 2024-09-16 12:30PM EDT | 250.00 | 98.00 | 150.45 | 154.20 | 0.00 | - | 4 | 3 | 166.41% |
| CAT241018C00260000 | 2024-10-01 11:43AM EDT | 260.00 | 135.20 | 141.30 | 143.50 | 0.00 | - | 8 | 77 | 158.79% |
| CAT241018C00270000 | 2024-10-01 10:20AM EDT | 270.00 | 120.70 | 130.30 | 134.40 | 0.00 | - | - | 55 | 143.65% |
| CAT241018C00280000 | 2024-09-04 9:44AM EDT | 280.00 | 61.43 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| CAT241018C00290000 | 2024-09-11 1:22PM EDT | 290.00 | 45.12 | 110.50 | 114.25 | 0.00 | - | 6 | 10 | 121.88% |
| CAT241018C00300000 | 2024-10-11 10:14AM EDT | 300.00 | 101.57 | 100.60 | 104.20 | +13.62 | +15.49% | 1 | 20 | 111.91% |
| CAT241018C00310000 | 2024-10-01 2:30PM EDT | 310.00 | 86.09 | 91.10 | 93.45 | 0.00 | - | 2 | 49 | 95.12% |
| CAT241018C00320000 | 2024-10-07 11:41AM EDT | 320.00 | 81.60 | 80.60 | 84.25 | 0.00 | - | 2 | 115 | 91.21% |
| CAT241018C00325000 | 2024-10-03 10:02AM EDT | 325.00 | 67.38 | 75.70 | 78.65 | 0.00 | - | - | 5 | 74.41% |
| CAT241018C00330000 | 2024-10-07 1:17PM EDT | 330.00 | 67.35 | 71.15 | 73.65 | -5.05 | -6.98% | 1 | 861 | 79.74% |
| CAT241018C00335000 | 2024-10-08 1:41PM EDT | 335.00 | 53.98 | 65.70 | 68.65 | 0.00 | - | 1 | 1 | 65.04% |
| CAT241018C00340000 | 2024-10-11 3:38PM EDT | 340.00 | 62.88 | 61.40 | 63.60 | +6.58 | +11.69% | 7 | 878 | 72.31% |
| CAT241018C00345000 | 2024-09-30 10:31AM EDT | 345.00 | 48.00 | 55.75 | 59.30 | 0.00 | - | 2 | 11 | 67.63% |
| CAT241018C00347500 | 2024-10-11 12:10PM EDT | 347.50 | 55.44 | 53.20 | 56.15 | +12.79 | +29.99% | 5 | 11 | 53.52% |
| CAT241018C00350000 | 2024-10-11 3:56PM EDT | 350.00 | 53.65 | 51.00 | 53.35 | +6.89 | +14.73% | 5 | 1,211 | 51.17% |
| CAT241018C00352500 | 2024-10-08 3:25PM EDT | 352.50 | 36.92 | 48.20 | 51.25 | 0.00 | - | 1 | 3 | 51.07% |
| CAT241018C00355000 | 2024-10-11 3:56PM EDT | 355.00 | 47.25 | 45.75 | 48.75 | +3.45 | +7.88% | 2 | 14 | 75.64% |
| CAT241018C00360000 | 2024-10-11 12:02PM EDT | 360.00 | 42.84 | 41.55 | 43.50 | +6.04 | +16.41% | 21 | 1,000 | 51.76% |
| CAT241018C00365000 | 2024-10-11 11:26AM EDT | 365.00 | 38.06 | 35.80 | 39.45 | +3.59 | +10.41% | 2 | 29 | 69.63% |
| CAT241018C00370000 | 2024-10-11 11:29AM EDT | 370.00 | 33.60 | 31.85 | 33.70 | +6.72 | +25.00% | 4 | 2,476 | 55.81% |
| CAT241018C00375000 | 2024-10-11 11:56AM EDT | 375.00 | 28.71 | 26.45 | 28.85 | +7.33 | +34.28% | 13 | 197 | 50.65% |
| CAT241018C00380000 | 2024-10-11 2:55PM EDT | 380.00 | 23.01 | 22.15 | 24.00 | +5.81 | +33.78% | 8 | 1,209 | 45.12% |
| CAT241018C00385000 | 2024-10-11 3:37PM EDT | 385.00 | 18.28 | 16.85 | 19.05 | +5.08 | +38.48% | 156 | 351 | 38.45% |
| CAT241018C00390000 | 2024-10-11 3:56PM EDT | 390.00 | 13.95 | 12.45 | 14.45 | +4.50 | +47.62% | 114 | 1,960 | 33.67% |
| CAT241018C00395000 | 2024-10-11 3:14PM EDT | 395.00 | 9.91 | 9.40 | 10.20 | +2.96 | +42.59% | 76 | 799 | 29.70% |
| CAT241018C00400000 | 2024-10-11 3:53PM EDT | 400.00 | 6.15 | 6.20 | 6.70 | +1.74 | +39.46% | 496 | 1,808 | 27.46% |
| CAT241018C00410000 | 2024-10-11 3:56PM EDT | 410.00 | 2.13 | 1.74 | 2.92 | +0.69 | +47.92% | 746 | 2,903 | 29.36% |
| CAT241018C00420000 | 2024-10-11 3:39PM EDT | 420.00 | 0.57 | 0.44 | 0.63 | +0.25 | +78.12% | 158 | 1,983 | 26.25% |
| CAT241018C00430000 | 2024-10-11 9:51AM EDT | 430.00 | 0.17 | 0.05 | 0.98 | +0.04 | +30.77% | 7 | 325 | 40.38% |
| CAT241018C00440000 | 2024-10-11 2:14PM EDT | 440.00 | 0.07 | 0.00 | 0.52 | -0.03 | -30.00% | 3 | 72 | 43.46% |
| CAT241018C00450000 | 2024-10-04 9:30AM EDT | 450.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 43.85% |
| CAT241018C00460000 | 2024-10-11 12:55PM EDT | 460.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 3 | 38.28% |
| CAT241018C00465000 | 2024-10-03 2:59PM EDT | 465.00 | 0.02 | 0.00 | 1.15 | 0.00 | - | - | 10 | 64.75% |
| CAT241018C00470000 | 2024-10-10 1:58PM EDT | 470.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 2 | 31 | 55.86% |
| CAT241018C00480000 | 2024-10-07 9:31AM EDT | 480.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 4 | 66.46% |
| CAT241018C00490000 | 2024-09-19 2:42PM EDT | 490.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 3 | 2 | 84.38% |
| CAT241018C00500000 | 2024-09-20 3:19PM EDT | 500.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 7 | 8 | 91.26% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT241018P00170000 | 2024-09-19 11:09AM EDT | 170.00 | 0.35 | 0.00 | 0.72 | 0.00 | - | - | 1 | 292.58% |
| CAT241018P00195000 | 2024-09-03 10:14AM EDT | 195.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 1 | 240.63% |
| CAT241018P00210000 | 2024-09-03 10:11AM EDT | 210.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 1 | 217.97% |
| CAT241018P00220000 | 2024-08-28 9:30AM EDT | 220.00 | 0.22 | 0.00 | 0.11 | 0.00 | - | 55 | 56 | 169.92% |
| CAT241018P00230000 | 2024-09-26 9:30AM EDT | 230.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 10 | 11 | 172.66% |
| CAT241018P00240000 | 2024-10-03 3:56PM EDT | 240.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 167 | 267 | 160.55% |
| CAT241018P00250000 | 2024-09-13 3:07PM EDT | 250.00 | 0.10 | 0.00 | 0.42 | 0.00 | - | 3 | 42 | 158.40% |
| CAT241018P00260000 | 2024-10-07 11:50AM EDT | 260.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 350 | 124.61% |
| CAT241018P00270000 | 2024-10-01 9:37AM EDT | 270.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 2 | 445 | 137.11% |
| CAT241018P00280000 | 2024-10-11 3:24PM EDT | 280.00 | 0.05 | 0.00 | 0.26 | +0.01 | +25.00% | 1 | 145 | 116.80% |
| CAT241018P00290000 | 2024-10-11 1:48PM EDT | 290.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 30 | 774 | 90.63% |
| CAT241018P00300000 | 2024-10-11 10:50AM EDT | 300.00 | 0.05 | 0.02 | 0.10 | +0.01 | +25.00% | 20 | 824 | 88.28% |
| CAT241018P00310000 | 2024-10-11 3:29PM EDT | 310.00 | 0.04 | 0.04 | 0.12 | -0.04 | -50.00% | 9 | 1,634 | 81.84% |
| CAT241018P00320000 | 2024-10-11 3:06PM EDT | 320.00 | 0.08 | 0.02 | 0.08 | -0.02 | -20.00% | 23 | 2,731 | 69.14% |
| CAT241018P00325000 | 2024-10-11 2:21PM EDT | 325.00 | 0.07 | 0.00 | 0.11 | -0.04 | -36.36% | 2 | 76 | 65.63% |
| CAT241018P00330000 | 2024-10-11 3:11PM EDT | 330.00 | 0.07 | 0.00 | 0.56 | -0.02 | -22.22% | 29 | 2,101 | 75.98% |
| CAT241018P00335000 | 2024-10-08 1:14PM EDT | 335.00 | 0.24 | 0.04 | 0.51 | 0.00 | - | 3 | 8 | 70.80% |
| CAT241018P00340000 | 2024-10-11 2:18PM EDT | 340.00 | 0.06 | 0.05 | 0.13 | -0.15 | -71.43% | 170 | 2,027 | 56.15% |
| CAT241018P00342500 | 2024-10-11 2:27PM EDT | 342.50 | 0.11 | 0.05 | 0.72 | -0.16 | -59.26% | 2 | 18 | 66.99% |
| CAT241018P00345000 | 2024-10-11 1:39PM EDT | 345.00 | 0.10 | 0.05 | 0.16 | -0.18 | -64.29% | 1 | 149 | 52.93% |
| CAT241018P00347500 | 2024-10-11 2:24PM EDT | 347.50 | 0.14 | 0.06 | 0.53 | +0.05 | +55.56% | 2 | 283 | 59.13% |
| CAT241018P00350000 | 2024-10-11 12:04PM EDT | 350.00 | 0.12 | 0.09 | 0.18 | -0.10 | -45.45% | 6 | 1,337 | 50.20% |
| CAT241018P00352500 | 2024-10-08 10:10AM EDT | 352.50 | 0.47 | 0.07 | 0.32 | 0.00 | - | 4 | 92 | 50.68% |
| CAT241018P00355000 | 2024-10-11 11:00AM EDT | 355.00 | 0.15 | 0.07 | 0.20 | -0.04 | -21.05% | 18 | 125 | 48.54% |
| CAT241018P00360000 | 2024-10-11 2:52PM EDT | 360.00 | 0.17 | 0.12 | 0.17 | -0.07 | -29.17% | 41 | 2,274 | 42.77% |
| CAT241018P00365000 | 2024-10-11 3:25PM EDT | 365.00 | 0.19 | 0.09 | 0.47 | -0.22 | -53.66% | 21 | 979 | 45.80% |
| CAT241018P00370000 | 2024-10-11 3:45PM EDT | 370.00 | 0.25 | 0.21 | 0.36 | -0.25 | -50.00% | 56 | 736 | 38.43% |
| CAT241018P00375000 | 2024-10-11 3:57PM EDT | 375.00 | 0.35 | 0.20 | 0.41 | -0.44 | -55.70% | 123 | 491 | 34.23% |
| CAT241018P00380000 | 2024-10-11 3:52PM EDT | 380.00 | 0.53 | 0.44 | 0.55 | -0.72 | -57.60% | 109 | 1,123 | 31.03% |
| CAT241018P00385000 | 2024-10-11 3:57PM EDT | 385.00 | 0.88 | 0.71 | 0.98 | -1.02 | -53.68% | 543 | 471 | 29.92% |
| CAT241018P00390000 | 2024-10-11 3:50PM EDT | 390.00 | 1.40 | 1.31 | 1.65 | -1.64 | -53.95% | 205 | 994 | 28.52% |
| CAT241018P00395000 | 2024-10-11 3:55PM EDT | 395.00 | 2.50 | 2.29 | 2.65 | -2.14 | -46.12% | 319 | 356 | 26.77% |
| CAT241018P00400000 | 2024-10-11 3:59PM EDT | 400.00 | 4.15 | 4.00 | 4.40 | -3.05 | -42.36% | 374 | 201 | 26.09% |
| CAT241018P00410000 | 2024-10-11 3:49PM EDT | 410.00 | 9.75 | 9.60 | 11.00 | -10.05 | -50.76% | 197 | 40 | 29.92% |
| CAT241018P00420000 | 2024-10-08 10:43AM EDT | 420.00 | 33.60 | 16.50 | 20.05 | 0.00 | - | 3 | 23 | 38.38% |
| CAT241018P00430000 | 2024-10-04 10:31AM EDT | 430.00 | 34.80 | 26.10 | 29.70 | 0.00 | - | 1 | 0 | 47.50% |
| CAT241018P00440000 | 2024-09-30 3:12PM EDT | 440.00 | 51.00 | 36.80 | 39.45 | 0.00 | - | - | 0 | 55.66% |
© 2024 Yahoo. Todos los derechos reservados.