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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT241115C00180000 | 2024-04-18 3:26PM EDT | 180.00 | 179.50 | 176.75 | 180.60 | 0.00 | - | - | 1 | 0.00% |
| CAT241115C00195000 | 2024-07-02 2:48PM EDT | 195.00 | 134.95 | 137.25 | 140.10 | 0.00 | - | - | 0 | 0.00% |
| CAT241115C00200000 | 2024-10-08 12:45PM EDT | 200.00 | 189.18 | 200.45 | 203.45 | 0.00 | - | 3 | 3 | 123.46% |
| CAT241115C00210000 | 2024-09-26 2:26PM EDT | 210.00 | 184.05 | 190.50 | 193.50 | 0.00 | - | 4 | 0 | 116.50% |
| CAT241115C00230000 | 2024-07-23 10:20AM EDT | 230.00 | 120.25 | 112.75 | 116.30 | 0.00 | - | - | 3 | 0.00% |
| CAT241115C00240000 | 2024-10-03 1:01PM EDT | 240.00 | 150.58 | 160.50 | 164.15 | 0.00 | - | 1 | 3 | 74.12% |
| CAT241115C00250000 | 2024-10-11 3:25PM EDT | 250.00 | 152.48 | 150.50 | 154.15 | +31.26 | +25.79% | 4 | 5 | 68.85% |
| CAT241115C00260000 | 2024-09-20 12:50PM EDT | 260.00 | 111.30 | 140.55 | 144.15 | 0.00 | - | 1 | 5 | 64.40% |
| CAT241115C00270000 | 2024-09-16 3:25PM EDT | 270.00 | 80.31 | 130.55 | 133.60 | 0.00 | - | 2 | 27 | 77.39% |
| CAT241115C00280000 | 2024-10-08 10:42AM EDT | 280.00 | 109.00 | 120.65 | 124.20 | 0.00 | - | 4 | 31 | 56.25% |
| CAT241115C00290000 | 2024-10-10 10:20AM EDT | 290.00 | 106.15 | 110.90 | 113.50 | 0.00 | - | 1 | 124 | 64.72% |
| CAT241115C00300000 | 2024-10-10 11:02AM EDT | 300.00 | 96.22 | 100.70 | 103.75 | 0.00 | - | 1 | 74 | 61.13% |
| CAT241115C00310000 | 2024-10-11 2:38PM EDT | 310.00 | 92.05 | 91.05 | 93.75 | +3.10 | +3.49% | 1 | 51 | 55.53% |
| CAT241115C00320000 | 2024-10-09 10:59AM EDT | 320.00 | 74.15 | 81.25 | 83.95 | 0.00 | - | 1 | 326 | 51.33% |
| CAT241115C00330000 | 2024-10-11 1:40PM EDT | 330.00 | 72.15 | 71.60 | 74.35 | +5.75 | +8.66% | 17 | 668 | 48.06% |
| CAT241115C00340000 | 2024-10-11 9:34AM EDT | 340.00 | 62.80 | 62.90 | 64.80 | +4.55 | +7.81% | 2 | 936 | 44.57% |
| CAT241115C00350000 | 2024-10-11 2:55PM EDT | 350.00 | 54.45 | 53.55 | 55.50 | +5.15 | +10.45% | 10 | 702 | 41.61% |
| CAT241115C00360000 | 2024-10-11 10:26AM EDT | 360.00 | 46.20 | 44.45 | 45.80 | +5.73 | +14.16% | 12 | 1,017 | 36.63% |
| CAT241115C00370000 | 2024-10-11 2:06PM EDT | 370.00 | 37.20 | 36.35 | 37.35 | +4.78 | +14.74% | 66 | 1,321 | 34.99% |
| CAT241115C00380000 | 2024-10-11 3:53PM EDT | 380.00 | 29.92 | 28.00 | 30.65 | +3.92 | +15.08% | 54 | 2,151 | 36.21% |
| CAT241115C00390000 | 2024-10-11 2:55PM EDT | 390.00 | 22.29 | 22.10 | 22.65 | +3.15 | +16.46% | 37 | 2,086 | 32.56% |
| CAT241115C00400000 | 2024-10-11 3:54PM EDT | 400.00 | 16.41 | 16.10 | 16.60 | +2.74 | +20.04% | 154 | 2,542 | 31.44% |
| CAT241115C00410000 | 2024-10-11 3:50PM EDT | 410.00 | 11.65 | 11.25 | 11.80 | +1.85 | +18.88% | 399 | 704 | 30.84% |
| CAT241115C00420000 | 2024-10-11 3:59PM EDT | 420.00 | 7.83 | 7.55 | 7.95 | +1.46 | +22.92% | 275 | 1,373 | 30.12% |
| CAT241115C00430000 | 2024-10-11 3:31PM EDT | 430.00 | 5.05 | 4.05 | 5.20 | +0.85 | +20.24% | 35 | 259 | 29.76% |
| CAT241115C00440000 | 2024-10-11 2:40PM EDT | 440.00 | 3.18 | 3.10 | 3.25 | +0.73 | +29.80% | 16 | 396 | 29.43% |
| CAT241115C00450000 | 2024-10-11 2:47PM EDT | 450.00 | 1.93 | 1.81 | 2.01 | +0.50 | +34.97% | 51 | 100 | 29.42% |
| CAT241115C00460000 | 2024-10-11 3:11PM EDT | 460.00 | 1.15 | 1.00 | 1.24 | +0.30 | +35.29% | 5 | 966 | 29.61% |
| CAT241115C00470000 | 2024-10-11 2:05PM EDT | 470.00 | 0.72 | 0.32 | 2.75 | +0.22 | +44.00% | 2 | 27 | 40.38% |
| CAT241115C00480000 | 2024-10-02 2:36PM EDT | 480.00 | 0.42 | 0.17 | 0.95 | 0.00 | - | 1 | 166 | 34.52% |
| CAT241115C00490000 | 2024-09-20 2:46PM EDT | 490.00 | 0.20 | 0.08 | 0.95 | 0.00 | - | 2 | 98 | 37.65% |
| CAT241115C00500000 | 2024-10-10 1:07PM EDT | 500.00 | 0.14 | 0.03 | 1.29 | 0.00 | - | 20 | 33 | 43.16% |
| CAT241115C00520000 | 2024-09-20 2:45PM EDT | 520.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 44.43% |
| CAT241115C00540000 | 2024-10-08 11:30AM EDT | 540.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 49.63% |
| CAT241115C00560000 | 2024-09-20 2:44PM EDT | 560.00 | 0.13 | 0.00 | 0.95 | 0.00 | - | 2 | 8 | 50.83% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT241115P00165000 | 2024-09-23 12:54PM EDT | 165.00 | 0.13 | 0.00 | 0.95 | 0.00 | - | 1 | 9 | 129.79% |
| CAT241115P00170000 | 2024-08-30 12:03PM EDT | 170.00 | 0.17 | 0.00 | 1.32 | 0.00 | - | 2 | 13 | 131.74% |
| CAT241115P00175000 | 2024-07-12 10:48AM EDT | 175.00 | 0.06 | 0.00 | 1.29 | 0.00 | - | 2 | 2 | 127.20% |
| CAT241115P00180000 | 2024-07-12 2:07PM EDT | 180.00 | 0.10 | 0.00 | 1.80 | 0.00 | - | 2 | 3 | 129.69% |
| CAT241115P00185000 | 2024-06-20 10:56AM EDT | 185.00 | 0.34 | 0.00 | 1.38 | 0.00 | - | 2 | 1 | 120.61% |
| CAT241115P00190000 | 2024-08-05 12:28PM EDT | 190.00 | 0.75 | 0.00 | 0.96 | 0.00 | - | 2 | 4 | 110.84% |
| CAT241115P00195000 | 2024-09-05 11:46AM EDT | 195.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 4 | 24 | 107.96% |
| CAT241115P00200000 | 2024-09-06 3:53PM EDT | 200.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 2 | 17 | 104.49% |
| CAT241115P00210000 | 2024-08-16 9:51AM EDT | 210.00 | 0.26 | 0.06 | 2.29 | 0.00 | - | 3 | 20 | 111.87% |
| CAT241115P00220000 | 2024-09-06 3:51PM EDT | 220.00 | 0.51 | 0.03 | 0.60 | 0.00 | - | 2 | 38 | 85.84% |
| CAT241115P00230000 | 2024-10-10 1:13PM EDT | 230.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 70 | 128 | 84.77% |
| CAT241115P00240000 | 2024-10-04 3:40PM EDT | 240.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 5 | 71 | 78.96% |
| CAT241115P00250000 | 2024-09-30 9:47AM EDT | 250.00 | 0.26 | 0.00 | 0.64 | 0.00 | - | 26 | 193 | 69.34% |
| CAT241115P00260000 | 2024-09-24 2:35PM EDT | 260.00 | 0.37 | 0.15 | 1.42 | 0.00 | - | 2 | 587 | 73.61% |
| CAT241115P00270000 | 2024-10-08 10:58AM EDT | 270.00 | 0.45 | 0.05 | 2.23 | 0.00 | - | 3 | 229 | 72.68% |
| CAT241115P00280000 | 2024-10-08 10:32AM EDT | 280.00 | 0.34 | 0.00 | 1.35 | 0.00 | - | 8 | 364 | 61.06% |
| CAT241115P00290000 | 2024-10-11 11:39AM EDT | 290.00 | 0.19 | 0.11 | 1.05 | -0.16 | -45.71% | 5 | 1,925 | 54.52% |
| CAT241115P00300000 | 2024-10-11 11:29AM EDT | 300.00 | 0.40 | 0.30 | 1.58 | -0.07 | -14.89% | 5 | 1,003 | 54.05% |
| CAT241115P00310000 | 2024-10-11 10:53AM EDT | 310.00 | 0.52 | 0.20 | 1.73 | -0.16 | -23.53% | 4 | 1,092 | 55.54% |
| CAT241115P00320000 | 2024-10-11 11:22AM EDT | 320.00 | 0.70 | 0.45 | 0.78 | -0.06 | -7.89% | 61 | 922 | 42.36% |
| CAT241115P00330000 | 2024-10-11 3:42PM EDT | 330.00 | 0.90 | 0.65 | 1.07 | -0.33 | -26.83% | 57 | 1,727 | 40.06% |
| CAT241115P00340000 | 2024-10-11 3:35PM EDT | 340.00 | 1.36 | 1.20 | 1.65 | -0.51 | -27.27% | 18 | 954 | 38.82% |
| CAT241115P00350000 | 2024-10-11 3:47PM EDT | 350.00 | 2.00 | 1.78 | 2.32 | -0.76 | -27.54% | 41 | 1,944 | 36.81% |
| CAT241115P00360000 | 2024-10-11 3:01PM EDT | 360.00 | 3.12 | 2.99 | 3.20 | -1.13 | -26.59% | 86 | 808 | 34.60% |
| CAT241115P00370000 | 2024-10-11 3:04PM EDT | 370.00 | 4.67 | 4.55 | 4.85 | -1.43 | -23.44% | 106 | 775 | 33.63% |
| CAT241115P00380000 | 2024-10-11 3:58PM EDT | 380.00 | 6.90 | 6.65 | 7.90 | -1.90 | -21.59% | 70 | 3,707 | 34.49% |
| CAT241115P00390000 | 2024-10-11 3:59PM EDT | 390.00 | 9.95 | 9.85 | 10.15 | -2.78 | -21.84% | 371 | 1,389 | 31.54% |
| CAT241115P00400000 | 2024-10-11 3:59PM EDT | 400.00 | 14.03 | 13.75 | 14.30 | -3.87 | -21.62% | 307 | 1,414 | 30.88% |
| CAT241115P00410000 | 2024-10-11 2:23PM EDT | 410.00 | 19.60 | 18.95 | 19.40 | -3.05 | -13.47% | 33 | 110 | 30.07% |
| CAT241115P00420000 | 2024-10-11 12:33PM EDT | 420.00 | 26.15 | 25.20 | 25.70 | -4.20 | -13.84% | 2 | 17 | 29.62% |
| CAT241115P00430000 | 2024-10-03 2:42PM EDT | 430.00 | 43.25 | 32.50 | 34.75 | 0.00 | - | 3 | 2 | 33.65% |
| CAT241115P00440000 | 2024-10-03 1:58PM EDT | 440.00 | 52.35 | 40.30 | 42.90 | 0.00 | - | - | 1 | 34.34% |
| CAT241115P00450000 | 2024-10-03 1:59PM EDT | 450.00 | 61.60 | 48.75 | 51.80 | 0.00 | - | - | 1 | 35.88% |
| CAT241115P00470000 | 2024-10-09 10:07AM EDT | 470.00 | 77.80 | 67.25 | 70.25 | 0.00 | - | 1 | 13 | 38.37% |
| CAT241115P00500000 | 2024-09-24 9:31AM EDT | 500.00 | 114.45 | 96.95 | 100.75 | 0.00 | - | - | 0 | 51.34% |
© 2024 Yahoo. Todos los derechos reservados.