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 agosto de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250815C00220000 | 2024-09-13 1:07PM EDT | 220.00 | 131.65 | 184.65 | 188.90 | 0.00 | - | - | 2 | 51.98% |
| CAT250815C00250000 | 2024-09-13 2:22PM EDT | 250.00 | 105.65 | 157.05 | 161.10 | 0.00 | - | - | 1 | 46.70% |
| CAT250815C00260000 | 2024-09-13 2:22PM EDT | 260.00 | 97.45 | 148.50 | 151.40 | 0.00 | - | - | 1 | 44.20% |
| CAT250815C00270000 | 2024-09-25 3:18PM EDT | 270.00 | 120.21 | 139.60 | 142.40 | 0.00 | - | 1 | 2 | 42.73% |
| CAT250815C00280000 | 2024-09-27 2:03PM EDT | 280.00 | 121.75 | 130.95 | 134.40 | 0.00 | - | 1 | 2 | 42.47% |
| CAT250815C00290000 | 2024-09-13 2:21PM EDT | 290.00 | 74.40 | 122.30 | 125.20 | 0.00 | - | 2 | 2 | 40.52% |
| CAT250815C00300000 | 2024-09-26 11:34AM EDT | 300.00 | 103.70 | 114.60 | 117.15 | 0.00 | - | - | 1 | 39.82% |
| CAT250815C00310000 | 2024-09-24 2:31PM EDT | 310.00 | 90.50 | 106.60 | 108.50 | 0.00 | - | 1 | 2 | 38.30% |
| CAT250815C00320000 | 2024-10-04 12:23PM EDT | 320.00 | 94.90 | 98.55 | 101.35 | 0.00 | - | 5 | 23 | 38.13% |
| CAT250815C00330000 | 2024-09-20 12:24PM EDT | 330.00 | 64.78 | 91.10 | 93.20 | 0.00 | - | 2 | 5 | 36.81% |
| CAT250815C00340000 | 2024-10-04 12:25PM EDT | 340.00 | 79.67 | 83.70 | 85.65 | 0.00 | - | 5 | 9 | 35.87% |
| CAT250815C00350000 | 2024-10-01 12:55PM EDT | 350.00 | 69.50 | 76.65 | 78.15 | 0.00 | - | 2 | 426 | 34.80% |
| CAT250815C00360000 | 2024-10-04 3:30PM EDT | 360.00 | 65.76 | 69.75 | 72.05 | 0.00 | - | 1 | 476 | 34.65% |
| CAT250815C00370000 | 2024-10-01 11:53AM EDT | 370.00 | 56.88 | 63.00 | 64.90 | 0.00 | - | 1 | 9 | 33.48% |
| CAT250815C00380000 | 2024-10-08 9:33AM EDT | 380.00 | 50.49 | 57.10 | 58.60 | 0.00 | - | 1 | 41 | 32.76% |
| CAT250815C00390000 | 2024-10-11 12:25PM EDT | 390.00 | 51.60 | 51.30 | 52.70 | +3.60 | +7.50% | 9 | 24 | 32.11% |
| CAT250815C00400000 | 2024-10-10 2:18PM EDT | 400.00 | 42.95 | 46.00 | 47.75 | 0.00 | - | 4 | 71 | 31.90% |
| CAT250815C00410000 | 2024-10-11 1:22PM EDT | 410.00 | 41.05 | 41.15 | 42.55 | +2.90 | +7.60% | 2 | 37 | 31.30% |
| CAT250815C00420000 | 2024-10-11 12:43PM EDT | 420.00 | 36.40 | 36.60 | 37.65 | +4.90 | +15.56% | 9 | 25 | 30.69% |
| CAT250815C00430000 | 2024-10-03 10:58AM EDT | 430.00 | 27.80 | 32.40 | 33.65 | 0.00 | - | 5 | 19 | 30.47% |
| CAT250815C00440000 | 2024-10-03 2:13PM EDT | 440.00 | 24.40 | 28.25 | 29.50 | 0.00 | - | 7 | 29 | 29.93% |
| CAT250815C00450000 | 2024-10-08 9:33AM EDT | 450.00 | 21.49 | 24.15 | 26.20 | 0.00 | - | 1 | 208 | 29.76% |
| CAT250815C00460000 | 2024-10-10 3:04PM EDT | 460.00 | 19.85 | 21.55 | 22.70 | 0.00 | - | 6 | 49 | 29.24% |
| CAT250815C00470000 | 2024-10-07 11:28AM EDT | 470.00 | 19.40 | 19.15 | 20.25 | 0.00 | - | 2 | 51 | 29.28% |
| CAT250815C00480000 | 2024-10-02 10:20AM EDT | 480.00 | 15.05 | 16.45 | 17.50 | 0.00 | - | 1 | 24 | 28.89% |
| CAT250815C00490000 | 2024-09-26 3:32PM EDT | 490.00 | 11.90 | 14.40 | 15.75 | 0.00 | - | - | 48 | 29.10% |
| CAT250815C00500000 | 2024-10-07 9:30AM EDT | 500.00 | 11.90 | 12.15 | 13.50 | 0.00 | - | 1 | 3 | 28.72% |
| CAT250815C00580000 | 2024-10-01 3:20PM EDT | 580.00 | 3.30 | 3.50 | 4.45 | 0.00 | - | 1 | 1 | 28.25% |
Opciones de ventapor15 de agosto de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250815P00170000 | 2024-10-03 1:13PM EDT | 170.00 | 1.26 | 0.41 | 1.86 | 0.00 | - | 2 | 2 | 52.66% |
| CAT250815P00210000 | 2024-09-10 3:23PM EDT | 210.00 | 3.40 | 0.63 | 2.74 | 0.00 | - | 30 | 23 | 44.32% |
| CAT250815P00220000 | 2024-10-11 3:16PM EDT | 220.00 | 1.41 | 0.73 | 2.93 | -1.62 | -53.47% | 5 | 8 | 42.19% |
| CAT250815P00230000 | 2024-09-19 10:46AM EDT | 230.00 | 3.10 | 0.92 | 3.30 | 0.00 | - | 10 | 14 | 40.60% |
| CAT250815P00240000 | 2024-10-08 12:10PM EDT | 240.00 | 3.01 | 1.44 | 3.80 | 0.00 | - | 5 | 20 | 39.28% |
| CAT250815P00250000 | 2024-09-26 3:48PM EDT | 250.00 | 3.75 | 2.52 | 4.35 | 0.00 | - | 1 | 8 | 37.95% |
| CAT250815P00260000 | 2024-09-19 9:32AM EDT | 260.00 | 5.83 | 3.50 | 4.00 | 0.00 | - | 4 | 5 | 34.65% |
| CAT250815P00270000 | 2024-10-11 12:53PM EDT | 270.00 | 4.48 | 4.30 | 4.90 | -0.25 | -5.29% | 3 | 45 | 34.00% |
| CAT250815P00280000 | 2024-09-26 10:06AM EDT | 280.00 | 6.19 | 5.30 | 5.75 | 0.00 | - | 1 | 40 | 33.02% |
| CAT250815P00290000 | 2024-10-07 1:36PM EDT | 290.00 | 6.95 | 6.35 | 6.95 | 0.00 | - | 1 | 36 | 32.39% |
| CAT250815P00300000 | 2024-10-09 2:34PM EDT | 300.00 | 8.15 | 7.75 | 8.30 | -0.45 | -5.23% | 15 | 54 | 31.72% |
| CAT250815P00310000 | 2024-10-09 10:50AM EDT | 310.00 | 10.67 | 9.20 | 9.75 | 0.00 | - | 30 | 68 | 30.95% |
| CAT250815P00320000 | 2024-10-10 10:27AM EDT | 320.00 | 12.15 | 11.00 | 11.55 | 0.00 | - | 1 | 32 | 30.34% |
| CAT250815P00330000 | 2024-10-08 10:03AM EDT | 330.00 | 15.64 | 12.90 | 13.50 | 0.00 | - | 1 | 88 | 29.64% |
| CAT250815P00340000 | 2024-10-11 3:47PM EDT | 340.00 | 15.28 | 15.15 | 15.80 | -2.02 | -11.68% | 6 | 96 | 29.04% |
| CAT250815P00350000 | 2024-10-11 1:20PM EDT | 350.00 | 18.40 | 17.85 | 18.60 | -1.41 | -7.12% | 19 | 52 | 28.62% |
| CAT250815P00360000 | 2024-10-11 12:17PM EDT | 360.00 | 21.05 | 20.55 | 21.30 | -1.75 | -7.68% | 6 | 12 | 27.86% |
| CAT250815P00370000 | 2024-10-08 3:09PM EDT | 370.00 | 28.45 | 23.85 | 24.55 | 0.00 | - | 2 | 16 | 27.28% |
| CAT250815P00380000 | 2024-09-24 9:35AM EDT | 380.00 | 31.81 | 26.25 | 28.40 | 0.00 | - | - | 1 | 26.89% |
| CAT250815P00390000 | 2024-09-24 9:35AM EDT | 390.00 | 36.31 | 30.55 | 32.45 | 0.00 | - | - | 1 | 26.37% |
| CAT250815P00410000 | 2024-09-26 12:54PM EDT | 410.00 | 46.65 | 40.40 | 42.10 | 0.00 | - | 1 | 3 | 25.60% |
| CAT250815P00420000 | 2024-10-07 3:43PM EDT | 420.00 | 48.63 | 45.60 | 48.05 | 0.00 | - | 5 | 6 | 25.57% |
© 2024 Yahoo. Todos los derechos reservados.