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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250117C00085000 | 2024-04-18 3:32PM EDT | 85.00 | 273.00 | 269.80 | 274.00 | 0.00 | - | 2 | 1 | 0.00% |
| CAT250117C00090000 | 2024-04-18 3:46PM EDT | 90.00 | 268.00 | 265.00 | 269.20 | 0.00 | - | 2 | 1 | 0.00% |
| CAT250117C00095000 | 2024-02-06 4:31PM EDT | 95.00 | 227.37 | 243.70 | 248.00 | 0.00 | - | 1 | 2 | 0.00% |
| CAT250117C00100000 | 2024-07-23 11:58AM EDT | 100.00 | 247.14 | 241.15 | 244.90 | 0.00 | - | 1 | 3 | 0.00% |
| CAT250117C00105000 | 2024-10-02 11:49AM EDT | 105.00 | 289.67 | 295.40 | 299.10 | 0.00 | - | 2 | 12 | 104.30% |
| CAT250117C00110000 | 2024-03-18 1:46PM EDT | 110.00 | 242.18 | 246.70 | 251.00 | 0.00 | - | 1 | 45 | 0.00% |
| CAT250117C00115000 | 2023-09-05 3:42PM EDT | 115.00 | 169.63 | 147.10 | 149.65 | 0.00 | - | 1 | 16 | 0.00% |
| CAT250117C00120000 | 2024-04-04 1:04PM EDT | 120.00 | 260.68 | 216.00 | 220.40 | 0.00 | - | 1 | 4 | 0.00% |
| CAT250117C00125000 | 2024-10-08 3:59PM EDT | 125.00 | 264.05 | 275.65 | 279.35 | 0.00 | - | 1 | 17 | 100.10% |
| CAT250117C00130000 | 2024-10-08 3:59PM EDT | 130.00 | 259.12 | 270.75 | 274.50 | 0.00 | - | 1 | 16 | 100.10% |
| CAT250117C00135000 | 2024-04-25 9:31AM EDT | 135.00 | 203.54 | 213.60 | 217.25 | 0.00 | - | 2 | 5 | 0.00% |
| CAT250117C00140000 | 2024-01-16 2:19PM EDT | 140.00 | 150.60 | 183.50 | 187.55 | 0.00 | - | 1 | 22 | 0.00% |
| CAT250117C00145000 | 2024-04-17 9:51AM EDT | 145.00 | 217.80 | 211.50 | 214.90 | 0.00 | - | 2 | 14 | 0.00% |
| CAT250117C00150000 | 2024-09-19 12:22PM EDT | 150.00 | 223.25 | 251.40 | 254.70 | 0.00 | - | 2 | 86 | 95.46% |
| CAT250117C00155000 | 2024-10-11 12:44PM EDT | 155.00 | 246.98 | 245.90 | 249.90 | +63.41 | +34.54% | 1 | 18 | 90.26% |
| CAT250117C00160000 | 2024-10-08 11:22AM EDT | 160.00 | 227.93 | 240.95 | 244.95 | 0.00 | - | 1 | 45 | 88.23% |
| CAT250117C00165000 | 2024-06-14 9:52AM EDT | 165.00 | 155.80 | 170.20 | 174.30 | 0.00 | - | 1 | 14 | 0.00% |
| CAT250117C00170000 | 2024-10-04 10:37AM EDT | 170.00 | 224.30 | 231.10 | 235.00 | 0.00 | - | 1 | 27 | 84.25% |
| CAT250117C00175000 | 2024-10-03 3:47PM EDT | 175.00 | 215.80 | 226.20 | 230.05 | 0.00 | - | 2 | 44 | 82.59% |
| CAT250117C00180000 | 2024-09-18 11:05AM EDT | 180.00 | 176.75 | 221.80 | 225.20 | 0.00 | - | 4 | 184 | 84.16% |
| CAT250117C00185000 | 2024-08-14 11:08AM EDT | 185.00 | 154.85 | 160.30 | 164.00 | 0.00 | - | 6 | 127 | 0.00% |
| CAT250117C00190000 | 2024-10-03 2:52PM EDT | 190.00 | 201.60 | 211.50 | 215.35 | 0.00 | - | 4 | 118 | 78.32% |
| CAT250117C00195000 | 2024-10-03 2:52PM EDT | 195.00 | 196.65 | 207.10 | 210.40 | 0.00 | - | 4 | 144 | 78.81% |
| CAT250117C00200000 | 2024-10-11 12:28PM EDT | 200.00 | 202.36 | 202.20 | 204.70 | +14.09 | +7.48% | 10 | 206 | 73.76% |
| CAT250117C00210000 | 2024-10-09 12:16PM EDT | 210.00 | 187.45 | 192.25 | 194.85 | 0.00 | - | 28 | 550 | 70.02% |
| CAT250117C00220000 | 2024-10-09 10:06AM EDT | 220.00 | 173.90 | 182.30 | 185.00 | 0.00 | - | 4 | 307 | 66.38% |
| CAT250117C00230000 | 2024-10-03 3:48PM EDT | 230.00 | 162.05 | 172.65 | 175.15 | 0.00 | - | 10 | 125 | 63.84% |
| CAT250117C00240000 | 2024-10-09 12:36PM EDT | 240.00 | 158.00 | 162.40 | 166.05 | 0.00 | - | 1 | 263 | 61.61% |
| CAT250117C00250000 | 2024-10-10 11:12AM EDT | 250.00 | 148.60 | 153.10 | 156.30 | 0.00 | - | 1 | 1,104 | 59.94% |
| CAT250117C00260000 | 2024-10-04 3:09PM EDT | 260.00 | 136.83 | 143.35 | 145.75 | 0.00 | - | 2 | 606 | 55.08% |
| CAT250117C00270000 | 2024-10-11 11:09AM EDT | 270.00 | 135.54 | 133.60 | 136.00 | +13.64 | +11.19% | 1 | 843 | 52.23% |
| CAT250117C00280000 | 2024-10-09 12:52PM EDT | 280.00 | 119.00 | 123.90 | 127.20 | 0.00 | - | 1 | 1,829 | 51.23% |
| CAT250117C00290000 | 2024-09-26 3:23PM EDT | 290.00 | 106.60 | 113.75 | 117.50 | 0.00 | - | 2 | 901 | 53.38% |
| CAT250117C00300000 | 2024-10-10 11:37AM EDT | 300.00 | 99.75 | 104.15 | 106.90 | 0.00 | - | 1 | 1,859 | 47.49% |
| CAT250117C00310000 | 2024-10-11 3:11PM EDT | 310.00 | 97.30 | 95.60 | 97.45 | +15.55 | +19.02% | 5 | 1,134 | 44.90% |
| CAT250117C00320000 | 2024-10-08 9:34AM EDT | 320.00 | 73.50 | 86.25 | 88.40 | 0.00 | - | 3 | 868 | 43.09% |
| CAT250117C00330000 | 2024-10-11 3:36PM EDT | 330.00 | 78.80 | 76.50 | 79.35 | +12.45 | +18.76% | 12 | 796 | 40.97% |
| CAT250117C00340000 | 2024-10-10 9:36AM EDT | 340.00 | 61.60 | 67.95 | 70.75 | 0.00 | - | 1 | 837 | 39.41% |
| CAT250117C00350000 | 2024-10-11 3:30PM EDT | 350.00 | 61.20 | 58.90 | 61.65 | +5.56 | +9.99% | 20 | 1,792 | 36.60% |
| CAT250117C00360000 | 2024-10-10 11:54AM EDT | 360.00 | 47.85 | 51.30 | 53.50 | 0.00 | - | 1 | 828 | 35.04% |
| CAT250117C00370000 | 2024-10-11 3:38PM EDT | 370.00 | 44.77 | 43.75 | 45.80 | +3.14 | +7.54% | 3 | 1,404 | 33.64% |
| CAT250117C00380000 | 2024-10-11 3:38PM EDT | 380.00 | 37.72 | 37.05 | 38.75 | +3.12 | +9.02% | 2 | 689 | 32.56% |
| CAT250117C00390000 | 2024-10-11 11:55AM EDT | 390.00 | 32.51 | 30.70 | 32.40 | +4.52 | +16.15% | 4 | 1,023 | 31.73% |
| CAT250117C00400000 | 2024-10-11 3:53PM EDT | 400.00 | 25.95 | 25.60 | 26.25 | +2.55 | +10.90% | 19 | 1,223 | 30.46% |
| CAT250117C00410000 | 2024-10-11 3:23PM EDT | 410.00 | 20.92 | 20.55 | 21.10 | +3.27 | +18.53% | 34 | 644 | 29.68% |
| CAT250117C00420000 | 2024-10-11 2:24PM EDT | 420.00 | 16.10 | 16.15 | 16.75 | +1.35 | +9.15% | 13 | 831 | 29.11% |
| CAT250117C00430000 | 2024-10-11 3:11PM EDT | 430.00 | 12.79 | 12.55 | 13.70 | +1.69 | +15.23% | 10 | 502 | 29.41% |
| CAT250117C00440000 | 2024-10-11 3:41PM EDT | 440.00 | 9.70 | 8.65 | 9.95 | +1.10 | +12.79% | 70 | 363 | 28.05% |
| CAT250117C00450000 | 2024-10-11 3:50PM EDT | 450.00 | 7.30 | 7.10 | 7.95 | +0.82 | +12.65% | 15 | 523 | 28.36% |
| CAT250117C00460000 | 2024-10-11 10:40AM EDT | 460.00 | 5.68 | 5.20 | 6.10 | +1.10 | +24.02% | 2 | 468 | 28.28% |
| CAT250117C00470000 | 2024-10-11 3:54PM EDT | 470.00 | 3.86 | 3.75 | 4.20 | -0.42 | -9.81% | 1 | 141 | 27.35% |
| CAT250117C00480000 | 2024-10-11 11:24AM EDT | 480.00 | 3.04 | 2.59 | 2.95 | +1.06 | +53.54% | 2 | 362 | 26.89% |
| CAT250117C00490000 | 2024-10-10 11:25AM EDT | 490.00 | 1.73 | 1.66 | 2.12 | 0.00 | - | 2 | 390 | 26.75% |
| CAT250117C00500000 | 2024-10-11 12:49PM EDT | 500.00 | 1.45 | 1.20 | 1.52 | +0.40 | +38.10% | 1 | 69 | 26.70% |
| CAT250117C00520000 | 2024-10-10 2:54PM EDT | 520.00 | 0.41 | 0.26 | 1.43 | 0.00 | - | 1 | 47 | 29.93% |
| CAT250117C00540000 | 2024-10-10 11:18AM EDT | 540.00 | 0.44 | 0.18 | 0.50 | 0.00 | - | 1 | 131 | 27.81% |
| CAT250117C00560000 | 2024-10-02 11:07AM EDT | 560.00 | 0.25 | 0.04 | 1.15 | 0.00 | - | 2 | 50 | 35.03% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250117P00085000 | 2024-10-02 10:24AM EDT | 85.00 | 0.17 | 0.02 | 0.15 | 0.00 | - | 1 | 1,345 | 108.40% |
| CAT250117P00090000 | 2024-08-06 9:48AM EDT | 90.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 2 | 130 | 108.98% |
| CAT250117P00095000 | 2024-06-17 9:30AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 50.00% |
| CAT250117P00100000 | 2024-09-17 1:23PM EDT | 100.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 74 | 96.09% |
| CAT250117P00105000 | 2024-08-30 10:29AM EDT | 105.00 | 0.12 | 0.00 | 1.22 | 0.00 | - | 3 | 344 | 118.31% |
| CAT250117P00110000 | 2024-08-05 10:47AM EDT | 110.00 | 0.35 | 0.00 | 2.24 | 0.00 | - | 45 | 119 | 125.24% |
| CAT250117P00115000 | 2024-10-01 11:31AM EDT | 115.00 | 0.39 | 0.00 | 1.04 | 0.00 | - | 1 | 41 | 108.20% |
| CAT250117P00120000 | 2024-09-16 3:20PM EDT | 120.00 | 0.48 | 0.00 | 0.55 | 0.00 | - | 1 | 118 | 96.48% |
| CAT250117P00125000 | 2024-09-06 3:46PM EDT | 125.00 | 0.22 | 0.00 | 1.06 | 0.00 | - | 2 | 94 | 101.56% |
| CAT250117P00130000 | 2024-09-30 1:03PM EDT | 130.00 | 0.14 | 0.03 | 1.00 | 0.00 | - | 1 | 23 | 97.95% |
| CAT250117P00135000 | 2024-08-30 9:36AM EDT | 135.00 | 0.20 | 0.00 | 1.87 | 0.00 | - | 1 | 54 | 103.42% |
| CAT250117P00140000 | 2024-10-08 11:14AM EDT | 140.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 2 | 308 | 79.00% |
| CAT250117P00145000 | 2024-10-09 10:47AM EDT | 145.00 | 0.11 | 0.01 | 1.25 | 0.00 | - | 1 | 499 | 91.55% |
| CAT250117P00150000 | 2024-10-04 2:10PM EDT | 150.00 | 0.10 | 0.01 | 2.23 | 0.00 | - | 1 | 183 | 96.83% |
| CAT250117P00155000 | 2024-08-15 10:36AM EDT | 155.00 | 0.33 | 0.06 | 0.73 | 0.00 | - | 2 | 133 | 80.62% |
| CAT250117P00160000 | 2024-09-27 3:07PM EDT | 160.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 2 | 694 | 76.86% |
| CAT250117P00165000 | 2024-08-07 10:55AM EDT | 165.00 | 1.21 | 0.01 | 2.28 | 0.00 | - | 12 | 32 | 88.48% |
| CAT250117P00170000 | 2024-08-15 10:35AM EDT | 170.00 | 0.37 | 0.00 | 0.42 | 0.00 | - | 2 | 498 | 67.72% |
| CAT250117P00175000 | 2024-09-19 11:27AM EDT | 175.00 | 0.30 | 0.00 | 1.06 | 0.00 | - | 1 | 569 | 73.93% |
| CAT250117P00180000 | 2024-08-05 10:54AM EDT | 180.00 | 1.50 | 0.00 | 0.79 | 0.00 | - | 1 | 608 | 68.75% |
| CAT250117P00185000 | 2024-08-05 9:30AM EDT | 185.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 25.00% |
| CAT250117P00190000 | 2024-08-12 2:31PM EDT | 190.00 | 0.50 | 0.15 | 1.35 | 0.00 | - | 1 | 477 | 70.70% |
| CAT250117P00195000 | 2024-08-15 2:08PM EDT | 195.00 | 0.43 | 0.14 | 0.95 | 0.00 | - | 1 | 383 | 65.31% |
| CAT250117P00200000 | 2024-09-30 11:22AM EDT | 200.00 | 0.21 | 0.01 | 1.27 | 0.00 | - | 2 | 1,590 | 64.75% |
| CAT250117P00210000 | 2024-09-27 3:05PM EDT | 210.00 | 0.41 | 0.09 | 0.58 | 0.00 | - | 2 | 982 | 55.32% |
| CAT250117P00220000 | 2024-09-27 2:42PM EDT | 220.00 | 0.45 | 0.10 | 0.76 | 0.00 | - | 2 | 1,406 | 53.52% |
| CAT250117P00230000 | 2024-10-11 12:47PM EDT | 230.00 | 0.30 | 0.12 | 0.30 | -0.20 | -40.00% | 130 | 1,473 | 47.56% |
| CAT250117P00240000 | 2024-10-02 11:43AM EDT | 240.00 | 0.46 | 0.27 | 0.85 | 0.00 | - | 7 | 1,125 | 51.66% |
| CAT250117P00250000 | 2024-10-09 3:09PM EDT | 250.00 | 0.49 | 0.02 | 0.89 | 0.00 | - | 1 | 1,124 | 48.44% |
| CAT250117P00260000 | 2024-10-09 3:09PM EDT | 260.00 | 0.76 | 0.22 | 1.25 | 0.00 | - | 1 | 2,151 | 47.75% |
| CAT250117P00270000 | 2024-10-02 12:24PM EDT | 270.00 | 0.91 | 0.28 | 1.39 | 0.00 | - | 7 | 1,416 | 45.11% |
| CAT250117P00280000 | 2024-10-11 1:45PM EDT | 280.00 | 0.80 | 0.70 | 0.99 | -0.55 | -40.74% | 4 | 1,503 | 39.01% |
| CAT250117P00290000 | 2024-10-08 9:49AM EDT | 290.00 | 1.87 | 0.70 | 1.65 | 0.00 | - | 4 | 1,218 | 39.59% |
| CAT250117P00300000 | 2024-10-11 10:27AM EDT | 300.00 | 1.43 | 1.00 | 1.97 | -0.33 | -18.75% | 2 | 1,122 | 37.62% |
| CAT250117P00310000 | 2024-10-11 10:49AM EDT | 310.00 | 1.74 | 1.61 | 1.92 | -0.56 | -24.35% | 16 | 600 | 34.00% |
| CAT250117P00320000 | 2024-10-11 3:38PM EDT | 320.00 | 2.40 | 2.24 | 2.72 | -0.88 | -26.83% | 1 | 1,443 | 33.44% |
| CAT250117P00330000 | 2024-10-11 3:42PM EDT | 330.00 | 3.20 | 3.05 | 3.50 | -0.78 | -19.60% | 14 | 2,226 | 32.15% |
| CAT250117P00340000 | 2024-10-11 3:29PM EDT | 340.00 | 4.35 | 4.15 | 5.45 | -0.93 | -17.61% | 8 | 906 | 32.98% |
| CAT250117P00350000 | 2024-10-11 12:02PM EDT | 350.00 | 5.77 | 5.60 | 6.00 | -1.61 | -21.82% | 3 | 932 | 30.12% |
| CAT250117P00360000 | 2024-10-11 3:20PM EDT | 360.00 | 7.59 | 7.45 | 7.85 | -1.51 | -16.59% | 34 | 646 | 29.28% |
| CAT250117P00370000 | 2024-10-11 3:24PM EDT | 370.00 | 9.80 | 9.80 | 10.20 | -1.95 | -16.60% | 10 | 293 | 28.51% |
| CAT250117P00380000 | 2024-10-11 3:38PM EDT | 380.00 | 12.84 | 12.65 | 14.00 | -1.97 | -13.30% | 42 | 269 | 28.96% |
| CAT250117P00390000 | 2024-10-11 12:27PM EDT | 390.00 | 17.16 | 16.10 | 16.65 | -2.09 | -10.86% | 12 | 402 | 27.08% |
| CAT250117P00400000 | 2024-10-11 3:42PM EDT | 400.00 | 20.55 | 20.35 | 20.85 | -3.40 | -14.20% | 7 | 467 | 26.38% |
| CAT250117P00410000 | 2024-10-11 2:49PM EDT | 410.00 | 25.70 | 25.20 | 25.80 | -3.00 | -10.45% | 82 | 146 | 25.73% |
| CAT250117P00420000 | 2024-10-07 12:46PM EDT | 420.00 | 33.35 | 30.90 | 31.60 | 0.00 | - | 1 | 2 | 25.24% |
| CAT250117P00430000 | 2024-10-11 10:27AM EDT | 430.00 | 37.45 | 37.30 | 38.90 | -55.30 | -59.62% | 2 | 6 | 25.80% |
| CAT250117P00440000 | 2024-10-11 10:07AM EDT | 440.00 | 46.75 | 44.45 | 46.10 | -20.20 | -30.17% | 2 | 2 | 25.46% |
| CAT250117P00450000 | 2024-10-04 11:57AM EDT | 450.00 | 57.50 | 51.90 | 53.55 | 0.00 | - | 2 | 2 | 24.58% |
| CAT250117P00460000 | 2024-10-03 2:38PM EDT | 460.00 | 72.05 | 60.30 | 62.20 | 0.00 | - | - | 1 | 24.88% |
© 2024 Yahoo. Todos los derechos reservados.