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 marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250321C00165000 | 2024-07-23 3:40PM EDT | 165.00 | 184.20 | 177.60 | 181.45 | 0.00 | - | 1 | 2 | 0.00% |
| CAT250321C00175000 | 2024-04-05 11:29AM EDT | 175.00 | 206.61 | 163.70 | 167.90 | 0.00 | - | 1 | 1 | 0.00% |
| CAT250321C00200000 | 2024-04-04 10:55AM EDT | 200.00 | 183.99 | 140.55 | 144.65 | 0.00 | - | 2 | 1 | 0.00% |
| CAT250321C00220000 | 2024-08-14 11:10AM EDT | 220.00 | 122.60 | 126.60 | 130.60 | 0.00 | - | 2 | 1 | 0.00% |
| CAT250321C00230000 | 2024-07-08 2:53PM EDT | 230.00 | 104.40 | 101.90 | 106.15 | 0.00 | - | 2 | 5 | 0.00% |
| CAT250321C00240000 | 2024-08-16 10:30AM EDT | 240.00 | 109.67 | 108.75 | 111.70 | 0.00 | - | 1 | 5 | 0.00% |
| CAT250321C00250000 | 2024-08-02 1:29PM EDT | 250.00 | 82.20 | 110.75 | 113.20 | 0.00 | - | 2 | 14 | 0.00% |
| CAT250321C00260000 | 2024-08-02 10:59AM EDT | 260.00 | 74.51 | 100.95 | 104.10 | 0.00 | - | 2 | 3 | 0.00% |
| CAT250321C00270000 | 2024-09-11 2:29PM EDT | 270.00 | 73.78 | 134.50 | 138.15 | 0.00 | - | 1 | 26 | 50.06% |
| CAT250321C00280000 | 2024-10-08 11:11AM EDT | 280.00 | 113.19 | 125.05 | 128.95 | 0.00 | - | 1 | 26 | 48.27% |
| CAT250321C00290000 | 2024-10-08 9:33AM EDT | 290.00 | 105.70 | 116.60 | 119.00 | 0.00 | - | 1 | 16 | 44.84% |
| CAT250321C00300000 | 2024-09-24 10:13AM EDT | 300.00 | 91.25 | 107.40 | 109.95 | 0.00 | - | 3 | 55 | 43.17% |
| CAT250321C00310000 | 2024-10-07 2:30PM EDT | 310.00 | 96.75 | 98.80 | 100.80 | 0.00 | - | 1 | 128 | 41.16% |
| CAT250321C00320000 | 2024-10-08 9:44AM EDT | 320.00 | 78.45 | 89.65 | 92.20 | 0.00 | - | 1 | 15 | 39.87% |
| CAT250321C00330000 | 2024-10-07 11:16AM EDT | 330.00 | 81.68 | 81.30 | 84.50 | 0.00 | - | 2 | 89 | 39.57% |
| CAT250321C00340000 | 2024-10-02 12:09PM EDT | 340.00 | 69.87 | 74.10 | 76.30 | 0.00 | - | 4 | 314 | 38.21% |
| CAT250321C00350000 | 2024-10-10 9:55AM EDT | 350.00 | 59.57 | 66.30 | 68.45 | 0.00 | - | 1 | 261 | 37.01% |
| CAT250321C00360000 | 2024-10-09 11:09AM EDT | 360.00 | 53.33 | 58.55 | 59.85 | 0.00 | - | 1 | 136 | 34.66% |
| CAT250321C00370000 | 2024-10-11 2:45PM EDT | 370.00 | 52.04 | 50.80 | 53.60 | +3.94 | +8.19% | 15 | 218 | 34.60% |
| CAT250321C00380000 | 2024-10-11 12:34PM EDT | 380.00 | 45.23 | 44.25 | 47.10 | +3.63 | +8.73% | 1 | 107 | 33.85% |
| CAT250321C00390000 | 2024-10-11 2:08PM EDT | 390.00 | 39.15 | 38.20 | 39.85 | +4.03 | +11.47% | 13 | 117 | 31.98% |
| CAT250321C00400000 | 2024-10-11 3:12PM EDT | 400.00 | 33.80 | 33.00 | 34.00 | +3.05 | +9.92% | 9 | 163 | 31.09% |
| CAT250321C00410000 | 2024-10-11 2:56PM EDT | 410.00 | 29.05 | 26.80 | 29.25 | +3.55 | +13.92% | 27 | 74 | 30.81% |
| CAT250321C00420000 | 2024-10-11 2:08PM EDT | 420.00 | 23.85 | 22.80 | 24.40 | +3.10 | +14.94% | 13 | 534 | 29.99% |
| CAT250321C00430000 | 2024-10-10 3:16PM EDT | 430.00 | 20.00 | 18.15 | 20.65 | +2.40 | +13.64% | 1 | 139 | 29.77% |
| CAT250321C00440000 | 2024-10-08 9:39AM EDT | 440.00 | 12.10 | 15.50 | 17.20 | 0.00 | - | 1 | 142 | 29.42% |
| CAT250321C00450000 | 2024-10-11 2:19PM EDT | 450.00 | 13.45 | 13.00 | 13.85 | +1.65 | +13.98% | 101 | 475 | 28.71% |
| CAT250321C00460000 | 2024-10-09 3:48PM EDT | 460.00 | 9.85 | 10.80 | 11.90 | 0.00 | - | 4 | 156 | 29.09% |
| CAT250321C00470000 | 2024-09-30 11:20AM EDT | 470.00 | 9.20 | 7.80 | 9.15 | +1.70 | +22.67% | 1 | 38 | 28.15% |
| CAT250321C00480000 | 2024-10-11 10:33AM EDT | 480.00 | 7.22 | 6.90 | 7.40 | +0.33 | +4.79% | 20 | 2 | 27.98% |
| CAT250321C00490000 | 2024-10-09 10:30AM EDT | 490.00 | 4.50 | 5.50 | 6.35 | 0.00 | - | 3 | 69 | 28.43% |
| CAT250321C00500000 | 2024-10-11 11:42AM EDT | 500.00 | 4.75 | 4.30 | 4.85 | -0.20 | -4.04% | 1 | 52 | 27.86% |
| CAT250321C00520000 | 2024-09-24 1:46PM EDT | 520.00 | 1.63 | 2.05 | 3.05 | 0.00 | - | 1 | 6 | 27.62% |
| CAT250321C00540000 | 2024-09-27 2:29PM EDT | 540.00 | 1.39 | 1.48 | 2.08 | 0.00 | - | 2 | 8 | 28.02% |
| CAT250321C00560000 | 2024-10-08 10:08AM EDT | 560.00 | 0.87 | 0.47 | 2.36 | 0.00 | - | 1 | 7 | 31.43% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250321P00165000 | 2024-09-13 3:54PM EDT | 165.00 | 0.35 | 0.00 | 0.97 | 0.00 | - | 56 | 49 | 60.69% |
| CAT250321P00170000 | 2024-09-25 11:41AM EDT | 170.00 | 0.50 | 0.01 | 2.18 | 0.00 | - | 200 | 1,145 | 66.43% |
| CAT250321P00175000 | 2024-09-04 10:50AM EDT | 175.00 | 0.57 | 0.00 | 2.41 | 0.00 | - | 4 | 39 | 65.42% |
| CAT250321P00180000 | 2024-09-13 1:08PM EDT | 180.00 | 0.49 | 0.18 | 1.76 | 0.00 | - | 14 | 95 | 61.18% |
| CAT250321P00185000 | 2024-08-12 3:24PM EDT | 185.00 | 1.00 | 0.01 | 2.13 | 0.00 | - | - | 1 | 60.25% |
| CAT250321P00190000 | 2024-09-09 3:52PM EDT | 190.00 | 0.96 | 0.01 | 1.50 | 0.00 | - | 1 | 24 | 55.23% |
| CAT250321P00195000 | 2024-08-12 3:24PM EDT | 195.00 | 1.28 | 0.27 | 2.10 | 0.00 | - | 1 | 42 | 57.52% |
| CAT250321P00200000 | 2024-09-09 3:52PM EDT | 200.00 | 1.24 | 0.13 | 1.78 | 0.00 | - | 1 | 35 | 53.76% |
| CAT250321P00210000 | 2024-10-04 9:53AM EDT | 210.00 | 0.94 | 0.19 | 2.50 | 0.00 | - | 28 | 35 | 53.42% |
| CAT250321P00220000 | 2024-09-30 9:30AM EDT | 220.00 | 0.93 | 0.45 | 2.65 | 0.00 | - | 7 | 61 | 51.34% |
| CAT250321P00230000 | 2024-10-01 11:25AM EDT | 230.00 | 0.78 | 0.25 | 1.90 | 0.00 | - | 1 | 52 | 49.95% |
| CAT250321P00240000 | 2024-10-08 2:33PM EDT | 240.00 | 1.14 | 0.40 | 2.04 | 0.00 | - | 2 | 47 | 47.34% |
| CAT250321P00250000 | 2024-09-26 12:45PM EDT | 250.00 | 1.20 | 0.60 | 3.05 | 0.00 | - | 15 | 140 | 48.18% |
| CAT250321P00260000 | 2024-09-30 9:58AM EDT | 260.00 | 1.65 | 0.91 | 2.51 | 0.00 | - | 1 | 644 | 42.93% |
| CAT250321P00270000 | 2024-10-02 3:23PM EDT | 270.00 | 2.10 | 1.25 | 2.40 | 0.00 | - | 1 | 74 | 39.44% |
| CAT250321P00280000 | 2024-10-01 1:36PM EDT | 280.00 | 2.78 | 1.78 | 3.30 | 0.00 | - | 3 | 129 | 39.33% |
| CAT250321P00290000 | 2024-10-11 3:33PM EDT | 290.00 | 2.71 | 2.39 | 2.92 | -0.49 | -15.31% | 3 | 137 | 35.17% |
| CAT250321P00300000 | 2024-10-10 12:10PM EDT | 300.00 | 3.70 | 3.10 | 3.45 | 0.00 | - | 4 | 459 | 33.66% |
| CAT250321P00310000 | 2024-10-11 3:33PM EDT | 310.00 | 4.15 | 4.00 | 5.30 | -1.50 | -26.55% | 4 | 321 | 34.79% |
| CAT250321P00320000 | 2024-10-11 3:47PM EDT | 320.00 | 5.25 | 5.10 | 5.45 | -1.91 | -26.68% | 12 | 315 | 31.93% |
| CAT250321P00330000 | 2024-10-09 3:10PM EDT | 330.00 | 7.84 | 6.50 | 7.10 | 0.00 | - | 1 | 558 | 31.61% |
| CAT250321P00340000 | 2024-10-11 3:33PM EDT | 340.00 | 8.32 | 8.15 | 8.65 | -1.18 | -12.42% | 1 | 125 | 30.64% |
| CAT250321P00350000 | 2024-10-09 10:49AM EDT | 350.00 | 12.60 | 10.15 | 10.65 | 0.00 | - | 2 | 247 | 29.90% |
| CAT250321P00360000 | 2024-10-10 2:39PM EDT | 360.00 | 12.85 | 12.45 | 13.00 | -1.65 | -11.38% | 1 | 129 | 29.15% |
| CAT250321P00370000 | 2024-10-11 11:41AM EDT | 370.00 | 15.42 | 14.85 | 15.85 | -2.13 | -12.14% | 10 | 58 | 28.52% |
| CAT250321P00380000 | 2024-10-11 3:35PM EDT | 380.00 | 18.55 | 18.00 | 19.10 | -2.75 | -12.91% | 6 | 103 | 27.83% |
| CAT250321P00390000 | 2024-10-11 10:24AM EDT | 390.00 | 22.85 | 21.80 | 23.05 | -2.50 | -9.86% | 1 | 42 | 27.36% |
| CAT250321P00400000 | 2024-10-10 3:07PM EDT | 400.00 | 29.50 | 25.55 | 27.25 | -0.75 | -2.48% | 5 | 30 | 26.63% |
| CAT250321P00410000 | 2024-10-11 2:38PM EDT | 410.00 | 32.05 | 31.05 | 32.05 | -3.00 | -8.56% | 1 | 2 | 25.96% |
| CAT250321P00420000 | 2024-09-05 11:14AM EDT | 420.00 | 86.75 | 38.50 | 40.95 | 0.00 | - | - | 1 | 28.65% |
| CAT250321P00430000 | 2024-09-06 10:04AM EDT | 430.00 | 94.55 | 45.70 | 47.40 | 0.00 | - | 2 | 1 | 28.60% |
| CAT250321P00440000 | 2024-08-29 10:48AM EDT | 440.00 | 87.75 | 56.35 | 58.40 | 0.00 | - | - | 0 | 32.63% |
© 2024 Yahoo. Todos los derechos reservados.