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 comprapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250221C00195000 | 2024-08-14 11:09AM EDT | 195.00 | 145.50 | 150.40 | 154.30 | 0.00 | - | 2 | 1 | 0.00% |
| CAT250221C00200000 | 2024-08-14 11:08AM EDT | 200.00 | 140.50 | 145.60 | 149.40 | 0.00 | - | 2 | 1 | 0.00% |
| CAT250221C00210000 | 2024-09-26 2:26PM EDT | 210.00 | 185.05 | 191.80 | 195.80 | 0.00 | - | - | 4 | 61.82% |
| CAT250221C00240000 | 2024-08-01 3:53PM EDT | 240.00 | 99.01 | 118.45 | 122.00 | 0.00 | - | 7 | 10 | 0.00% |
| CAT250221C00260000 | 2024-10-08 9:33AM EDT | 260.00 | 131.50 | 142.95 | 146.85 | 0.00 | - | 1 | 1 | 55.34% |
| CAT250221C00270000 | 2024-09-18 2:43PM EDT | 270.00 | 94.72 | 133.30 | 137.30 | 0.00 | - | 1 | 4 | 52.78% |
| CAT250221C00280000 | 2024-10-08 9:33AM EDT | 280.00 | 112.65 | 123.75 | 127.55 | 0.00 | - | 1 | 28 | 49.65% |
| CAT250221C00290000 | 2024-10-08 9:33AM EDT | 290.00 | 104.25 | 114.35 | 118.40 | 0.00 | - | 1 | 11 | 47.96% |
| CAT250221C00300000 | 2024-09-17 9:59AM EDT | 300.00 | 63.10 | 105.70 | 108.90 | 0.00 | - | 4 | 12 | 45.31% |
| CAT250221C00310000 | 2024-10-01 10:46AM EDT | 310.00 | 86.79 | 96.85 | 99.75 | 0.00 | - | 5 | 23 | 43.29% |
| CAT250221C00320000 | 2024-09-24 9:55AM EDT | 320.00 | 73.96 | 88.55 | 90.75 | 0.00 | - | 1 | 52 | 41.35% |
| CAT250221C00330000 | 2024-10-11 10:45AM EDT | 330.00 | 81.20 | 78.60 | 81.00 | +16.80 | +26.09% | 1 | 53 | 37.99% |
| CAT250221C00340000 | 2024-10-07 1:18PM EDT | 340.00 | 71.46 | 71.55 | 72.95 | 0.00 | - | 1 | 93 | 37.20% |
| CAT250221C00350000 | 2024-10-04 1:37PM EDT | 350.00 | 58.85 | 62.75 | 64.85 | 0.00 | - | 2 | 88 | 35.91% |
| CAT250221C00360000 | 2024-10-09 12:11PM EDT | 360.00 | 52.52 | 54.95 | 57.20 | 0.00 | - | 1 | 58 | 34.83% |
| CAT250221C00370000 | 2024-10-10 9:45AM EDT | 370.00 | 41.77 | 47.85 | 49.95 | 0.00 | - | 2 | 50 | 33.82% |
| CAT250221C00380000 | 2024-10-09 2:54PM EDT | 380.00 | 38.25 | 42.20 | 43.10 | 0.00 | - | 1 | 143 | 32.81% |
| CAT250221C00390000 | 2024-10-11 2:08PM EDT | 390.00 | 36.10 | 35.15 | 37.15 | +3.30 | +10.06% | 6 | 196 | 32.31% |
| CAT250221C00400000 | 2024-10-11 2:08PM EDT | 400.00 | 30.65 | 29.95 | 31.00 | +3.55 | +13.10% | 18 | 497 | 31.08% |
| CAT250221C00410000 | 2024-10-11 2:08PM EDT | 410.00 | 25.35 | 25.25 | 26.05 | +2.65 | +11.67% | 113 | 76 | 30.59% |
| CAT250221C00420000 | 2024-10-11 2:27PM EDT | 420.00 | 21.15 | 20.65 | 21.45 | +2.66 | +14.39% | 13 | 52 | 29.92% |
| CAT250221C00430000 | 2024-10-09 2:27PM EDT | 430.00 | 17.55 | 16.35 | 17.70 | +2.43 | +16.07% | 3 | 37 | 29.60% |
| CAT250221C00440000 | 2024-10-11 11:59AM EDT | 440.00 | 14.15 | 12.85 | 14.45 | +1.66 | +13.29% | 41 | 32 | 29.30% |
| CAT250221C00450000 | 2024-10-02 9:47AM EDT | 450.00 | 11.58 | 10.45 | 11.80 | +2.18 | +23.19% | 2 | 17 | 29.17% |
| CAT250221C00460000 | 2024-10-09 3:41PM EDT | 460.00 | 7.88 | 7.70 | 9.20 | 0.00 | - | 1 | 55 | 28.57% |
| CAT250221C00470000 | 2024-09-03 2:15PM EDT | 470.00 | 0.95 | 5.20 | 6.00 | 0.00 | - | 1 | 5 | 26.43% |
| CAT250221C00480000 | 2024-10-11 11:05AM EDT | 480.00 | 5.65 | 5.20 | 5.65 | +1.79 | +46.37% | 2 | 45 | 28.05% |
| CAT250221C00490000 | 2024-10-09 9:42AM EDT | 490.00 | 3.25 | 3.95 | 4.40 | 0.00 | - | 1 | 17 | 27.89% |
| CAT250221C00500000 | 2024-09-26 1:58PM EDT | 500.00 | 2.80 | 2.32 | 3.70 | 0.00 | - | 1 | 8 | 28.39% |
| CAT250221C00520000 | 2024-09-26 2:58PM EDT | 520.00 | 1.66 | 1.49 | 2.59 | 0.00 | - | - | 1 | 29.22% |
Opciones de ventapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250221P00165000 | 2024-08-07 10:55AM EDT | 165.00 | 1.26 | 0.01 | 2.34 | 0.00 | - | - | 12 | 76.29% |
| CAT250221P00200000 | 2024-10-07 11:59AM EDT | 200.00 | 0.75 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 54.69% |
| CAT250221P00210000 | 2024-07-17 10:34AM EDT | 210.00 | 0.60 | 0.01 | 2.06 | 0.00 | - | 1 | 6 | 56.18% |
| CAT250221P00220000 | 2024-08-05 9:30AM EDT | 220.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 25.00% |
| CAT250221P00230000 | 2024-09-12 12:56PM EDT | 230.00 | 1.40 | 0.01 | 2.56 | 0.00 | - | 5 | 22 | 51.05% |
| CAT250221P00240000 | 2024-08-16 2:48PM EDT | 240.00 | 1.71 | 0.92 | 2.49 | 0.00 | - | 1 | 13 | 50.24% |
| CAT250221P00250000 | 2024-09-27 2:17PM EDT | 250.00 | 1.00 | 0.40 | 1.98 | 0.00 | - | 1 | 67 | 48.26% |
| CAT250221P00260000 | 2024-10-10 10:00AM EDT | 260.00 | 1.09 | 0.40 | 1.80 | 0.00 | - | 1 | 59 | 44.01% |
| CAT250221P00270000 | 2024-10-08 11:38AM EDT | 270.00 | 1.75 | 0.61 | 2.42 | 0.00 | - | 2 | 38 | 43.47% |
| CAT250221P00280000 | 2024-10-11 1:16PM EDT | 280.00 | 1.82 | 0.85 | 2.77 | -0.22 | -10.78% | 1 | 47 | 41.47% |
| CAT250221P00290000 | 2024-10-08 2:11PM EDT | 290.00 | 2.76 | 1.57 | 2.29 | 0.00 | - | 8 | 83 | 36.52% |
| CAT250221P00300000 | 2024-10-10 12:44PM EDT | 300.00 | 3.05 | 2.36 | 2.67 | 0.00 | - | 5 | 166 | 34.70% |
| CAT250221P00310000 | 2024-10-10 11:08AM EDT | 310.00 | 3.95 | 3.15 | 3.40 | 0.00 | - | 3 | 81 | 33.66% |
| CAT250221P00320000 | 2024-10-11 2:49PM EDT | 320.00 | 4.22 | 4.10 | 4.40 | -0.73 | -14.75% | 3 | 265 | 32.86% |
| CAT250221P00330000 | 2024-10-11 1:16PM EDT | 330.00 | 5.85 | 4.50 | 5.65 | -0.40 | -6.40% | 1 | 34 | 32.09% |
| CAT250221P00340000 | 2024-10-11 11:34AM EDT | 340.00 | 6.93 | 6.40 | 7.25 | -1.35 | -16.30% | 3 | 65 | 31.44% |
| CAT250221P00350000 | 2024-10-09 9:54AM EDT | 350.00 | 11.50 | 8.20 | 8.90 | 0.00 | - | 6 | 72 | 30.36% |
| CAT250221P00360000 | 2024-10-10 3:53PM EDT | 360.00 | 12.55 | 10.70 | 11.40 | 0.00 | - | 12 | 83 | 29.99% |
| CAT250221P00370000 | 2024-10-11 3:17PM EDT | 370.00 | 13.70 | 12.15 | 14.00 | -1.85 | -11.90% | 8 | 95 | 29.16% |
| CAT250221P00380000 | 2024-10-11 2:38PM EDT | 380.00 | 17.05 | 16.65 | 17.65 | -2.10 | -10.97% | 2 | 109 | 29.00% |
| CAT250221P00390000 | 2024-10-11 2:08PM EDT | 390.00 | 20.70 | 20.35 | 21.05 | -2.20 | -9.61% | 16 | 32 | 27.97% |
| CAT250221P00400000 | 2024-10-11 2:27PM EDT | 400.00 | 25.05 | 24.45 | 25.15 | -3.05 | -10.85% | 7 | 34 | 27.11% |
| CAT250221P00410000 | 2024-10-11 2:08PM EDT | 410.00 | 29.85 | 29.30 | 30.00 | -7.65 | -20.40% | 17 | 14 | 26.44% |
| CAT250221P00420000 | 2024-10-11 2:08PM EDT | 420.00 | 35.40 | 34.95 | 35.45 | -8.55 | -19.45% | 1 | 5 | 25.76% |
| CAT250221P00440000 | 2024-10-03 12:46PM EDT | 440.00 | 57.05 | 47.50 | 48.70 | 0.00 | - | 2 | 2 | 25.01% |
© 2024 Yahoo. Todos los derechos reservados.