Caterpillar Inc. (CAT)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:46PM EDT. Mercado abierto.
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT260116C00120000 | 2024-07-24 12:47PM EDT | 120.00 | 222.31 | 227.50 | 232.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT260116C00125000 | 2024-07-16 10:24AM EDT | 125.00 | 229.63 | 220.50 | 225.00 | 0.00 | - | 2 | 2 | 0.00% |
| CAT260116C00130000 | 2024-05-24 3:56PM EDT | 130.00 | 223.25 | 198.50 | 203.00 | 0.00 | - | 9 | 9 | 0.00% |
| CAT260116C00135000 | 2024-04-02 11:19AM EDT | 135.00 | 230.25 | 202.50 | 207.00 | 0.00 | - | - | 1 | 0.00% |
| CAT260116C00140000 | 2024-07-16 10:26AM EDT | 140.00 | 215.75 | 206.50 | 211.50 | 0.00 | - | 2 | 10 | 0.00% |
| CAT260116C00145000 | 2024-10-09 9:37AM EDT | 145.00 | 244.96 | 249.00 | 253.50 | -1.89 | -0.77% | 1 | 7 | 54.65% |
| CAT260116C00150000 | 2024-10-02 3:42PM EDT | 150.00 | 245.31 | 244.15 | 249.50 | 0.00 | - | 1 | 38 | 56.26% |
| CAT260116C00155000 | 2024-06-04 10:22AM EDT | 155.00 | 179.44 | 178.50 | 183.00 | 0.00 | - | 22 | 0 | 0.00% |
| CAT260116C00160000 | 2024-07-08 12:02PM EDT | 160.00 | 172.92 | 174.00 | 178.45 | 0.00 | - | 14 | 45 | 0.00% |
| CAT260116C00165000 | 2024-09-30 9:50AM EDT | 165.00 | 228.63 | 230.00 | 235.00 | 0.00 | - | 2 | 4 | 52.66% |
| CAT260116C00170000 | 2024-09-23 10:26AM EDT | 170.00 | 202.55 | 226.05 | 230.50 | 0.00 | - | 4 | 18 | 52.34% |
| CAT260116C00175000 | 2024-08-19 1:25PM EDT | 175.00 | 175.45 | 182.05 | 186.00 | 0.00 | - | 6 | 29 | 0.00% |
| CAT260116C00180000 | 2024-09-30 11:31AM EDT | 180.00 | 214.50 | 216.50 | 221.00 | 0.00 | - | 1 | 20 | 50.40% |
| CAT260116C00185000 | 2024-06-26 2:19PM EDT | 185.00 | 150.37 | 172.00 | 177.00 | 0.00 | - | 1 | 6 | 0.00% |
| CAT260116C00190000 | 2024-09-06 2:20PM EDT | 190.00 | 145.90 | 209.50 | 214.50 | 0.00 | - | 2 | 4 | 54.12% |
| CAT260116C00195000 | 2024-04-16 11:01AM EDT | 195.00 | 175.42 | 169.50 | 174.00 | 0.00 | - | 3 | 8 | 0.00% |
| CAT260116C00200000 | 2024-10-08 11:22AM EDT | 200.00 | 193.18 | 198.70 | 203.50 | 0.00 | - | 1 | 65 | 49.27% |
| CAT260116C00210000 | 2024-09-06 2:32PM EDT | 210.00 | 128.60 | 191.50 | 196.00 | 0.00 | - | 4 | 7 | 50.28% |
| CAT260116C00220000 | 2024-08-12 2:40PM EDT | 220.00 | 127.75 | 124.55 | 127.30 | 0.00 | - | 2 | 44 | 0.00% |
| CAT260116C00230000 | 2024-09-24 1:28PM EDT | 230.00 | 164.65 | 173.60 | 175.65 | 0.00 | - | 1 | 33 | 44.00% |
| CAT260116C00240000 | 2024-09-17 10:18AM EDT | 240.00 | 124.96 | 164.90 | 167.05 | 0.00 | - | 2 | 20 | 43.10% |
| CAT260116C00250000 | 2024-10-03 1:01PM EDT | 250.00 | 151.68 | 156.30 | 158.50 | 0.00 | - | 1 | 95 | 42.13% |
| CAT260116C00260000 | 2024-10-03 2:16PM EDT | 260.00 | 143.85 | 147.70 | 150.35 | 0.00 | - | 2 | 20 | 41.48% |
| CAT260116C00270000 | 2024-10-09 1:15PM EDT | 270.00 | 141.20 | 139.75 | 141.40 | +5.10 | +3.75% | 13 | 93 | 39.88% |
| CAT260116C00280000 | 2024-10-09 1:23PM EDT | 280.00 | 133.68 | 131.70 | 133.65 | +25.32 | +23.37% | 1 | 75 | 39.37% |
| CAT260116C00290000 | 2024-10-03 9:42AM EDT | 290.00 | 119.48 | 123.75 | 125.40 | 0.00 | - | 4 | 128 | 38.26% |
| CAT260116C00300000 | 2024-10-07 11:04AM EDT | 300.00 | 120.76 | 115.95 | 117.65 | 0.00 | - | 1 | 120 | 37.47% |
| CAT260116C00310000 | 2024-10-08 10:42AM EDT | 310.00 | 102.75 | 108.65 | 111.00 | 0.00 | - | 2 | 70 | 37.40% |
| CAT260116C00320000 | 2024-10-09 12:37PM EDT | 320.00 | 102.60 | 101.15 | 103.45 | +5.85 | +6.05% | 1 | 101 | 36.48% |
| CAT260116C00330000 | 2024-10-07 11:59AM EDT | 330.00 | 99.34 | 94.20 | 95.50 | 0.00 | - | 2 | 102 | 35.18% |
| CAT260116C00340000 | 2024-10-09 10:07AM EDT | 340.00 | 86.35 | 87.25 | 88.90 | -5.70 | -6.19% | 1 | 1,421 | 34.69% |
| CAT260116C00350000 | 2024-10-03 2:41PM EDT | 350.00 | 77.60 | 80.90 | 82.05 | 0.00 | - | 2 | 248 | 33.89% |
| CAT260116C00360000 | 2024-10-08 11:22AM EDT | 360.00 | 69.85 | 74.40 | 76.05 | 0.00 | - | 3 | 216 | 33.50% |
| CAT260116C00370000 | 2024-10-07 2:10PM EDT | 370.00 | 72.08 | 68.45 | 69.85 | 0.00 | - | 6 | 308 | 32.83% |
| CAT260116C00380000 | 2024-10-08 9:41AM EDT | 380.00 | 58.85 | 62.90 | 64.95 | -0.72 | -1.21% | 2 | 115 | 32.79% |
| CAT260116C00390000 | 2024-10-08 10:53AM EDT | 390.00 | 53.55 | 57.70 | 58.90 | 0.00 | - | 2 | 189 | 31.93% |
| CAT260116C00400000 | 2024-10-07 2:10PM EDT | 400.00 | 56.15 | 52.60 | 53.65 | 0.00 | - | 2 | 490 | 31.39% |
| CAT260116C00410000 | 2024-10-03 2:19PM EDT | 410.00 | 45.48 | 47.75 | 49.00 | 0.00 | - | 1 | 299 | 31.04% |
| CAT260116C00420000 | 2024-10-08 10:42AM EDT | 420.00 | 40.25 | 43.40 | 44.50 | 0.00 | - | 10 | 431 | 30.63% |
| CAT260116C00430000 | 2024-10-08 9:52AM EDT | 430.00 | 36.15 | 39.35 | 41.85 | +0.85 | +2.41% | 1 | 502 | 31.12% |
| CAT260116C00440000 | 2024-10-07 1:46PM EDT | 440.00 | 38.60 | 35.55 | 36.70 | 0.00 | - | 9 | 266 | 30.05% |
| CAT260116C00450000 | 2024-10-08 10:54AM EDT | 450.00 | 28.71 | 32.05 | 33.45 | 0.00 | - | 1 | 115 | 29.92% |
| CAT260116C00460000 | 2024-10-09 11:56AM EDT | 460.00 | 29.90 | 28.75 | 29.75 | -1.71 | -5.41% | 2 | 54 | 29.39% |
| CAT260116C00470000 | 2024-10-01 2:56PM EDT | 470.00 | 25.38 | 25.90 | 27.25 | 0.00 | - | 2 | 102 | 29.43% |
| CAT260116C00480000 | 2024-09-27 11:39AM EDT | 480.00 | 21.75 | 23.20 | 23.95 | 0.00 | - | 1 | 92 | 28.86% |
| CAT260116C00490000 | 2024-10-03 10:40AM EDT | 490.00 | 19.95 | 20.80 | 21.65 | 0.00 | - | 2 | 51 | 28.76% |
| CAT260116C00500000 | 2024-10-09 12:28PM EDT | 500.00 | 19.60 | 18.65 | 19.45 | +2.38 | +13.82% | 1 | 276 | 28.61% |
| CAT260116C00520000 | 2024-10-04 3:09PM EDT | 520.00 | 15.35 | 14.85 | 15.70 | 0.00 | - | 30 | 312 | 28.38% |
| CAT260116C00540000 | 2024-10-07 10:56AM EDT | 540.00 | 13.07 | 11.85 | 14.15 | 0.00 | - | 3 | 97 | 29.36% |
| CAT260116C00560000 | 2024-10-08 9:34AM EDT | 560.00 | 8.60 | 9.30 | 9.95 | 0.00 | - | 1 | 108 | 27.87% |
| CAT260116C00580000 | 2024-10-04 1:41PM EDT | 580.00 | 7.40 | 7.45 | 8.10 | -0.30 | -3.90% | 1 | 1 | 27.89% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT260116P00120000 | 2024-09-25 3:58PM EDT | 120.00 | 0.90 | 0.45 | 0.80 | 0.00 | - | 1 | 137 | 50.55% |
| CAT260116P00125000 | 2024-10-03 11:00AM EDT | 125.00 | 0.75 | 0.00 | 1.89 | 0.00 | - | 5 | 77 | 50.17% |
| CAT260116P00130000 | 2024-07-01 9:30AM EDT | 130.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| CAT260116P00135000 | 2024-09-04 10:53AM EDT | 135.00 | 1.22 | 0.00 | 2.07 | 0.00 | - | 2 | 214 | 53.72% |
| CAT260116P00140000 | 2024-08-06 10:29AM EDT | 140.00 | 1.00 | 0.69 | 2.82 | 0.00 | - | 2 | 35 | 50.49% |
| CAT260116P00145000 | 2024-08-07 9:49AM EDT | 145.00 | 1.75 | 0.26 | 3.25 | 0.00 | - | 1 | 59 | 55.15% |
| CAT260116P00150000 | 2024-10-02 9:34AM EDT | 150.00 | 1.27 | 0.00 | 5.00 | 0.00 | - | 1 | 52 | 50.67% |
| CAT260116P00155000 | 2024-09-27 12:06PM EDT | 155.00 | 1.30 | 1.00 | 1.60 | 0.00 | - | 2 | 10 | 45.17% |
| CAT260116P00160000 | 2024-10-02 11:24AM EDT | 160.00 | 1.45 | 1.20 | 1.90 | 0.00 | - | 52 | 57 | 45.15% |
| CAT260116P00165000 | 2024-07-31 1:24PM EDT | 165.00 | 1.80 | 0.84 | 2.63 | 0.00 | - | 1 | 13 | 46.61% |
| CAT260116P00170000 | 2024-08-29 3:44PM EDT | 170.00 | 1.90 | 0.83 | 3.10 | 0.00 | - | 1 | 105 | 46.75% |
| CAT260116P00175000 | 2024-08-02 9:54AM EDT | 175.00 | 4.30 | 0.99 | 3.60 | 0.00 | - | 1 | 26 | 46.81% |
| CAT260116P00180000 | 2024-10-04 9:36AM EDT | 180.00 | 1.78 | 0.91 | 3.25 | 0.00 | - | 1 | 58 | 44.39% |
| CAT260116P00185000 | 2024-09-26 9:45AM EDT | 185.00 | 1.91 | 1.00 | 3.45 | 0.00 | - | 1 | 6 | 43.59% |
| CAT260116P00190000 | 2024-09-26 9:45AM EDT | 190.00 | 2.12 | 1.09 | 3.65 | 0.00 | - | 1 | 63 | 42.79% |
| CAT260116P00195000 | 2024-10-07 12:43PM EDT | 195.00 | 2.48 | 1.24 | 3.85 | 0.00 | - | 4 | 25 | 41.99% |
| CAT260116P00200000 | 2024-09-24 1:41PM EDT | 200.00 | 2.88 | 2.25 | 4.15 | 0.00 | - | 2 | 74 | 41.41% |
| CAT260116P00210000 | 2024-10-03 12:01PM EDT | 210.00 | 3.22 | 1.95 | 4.70 | 0.00 | - | 5 | 68 | 40.07% |
| CAT260116P00220000 | 2024-10-07 12:43PM EDT | 220.00 | 3.66 | 2.51 | 5.30 | 0.00 | - | 3 | 481 | 38.76% |
| CAT260116P00230000 | 2024-10-07 3:51PM EDT | 230.00 | 4.59 | 3.30 | 5.90 | 0.00 | - | 7 | 84 | 37.38% |
| CAT260116P00240000 | 2024-10-08 11:58AM EDT | 240.00 | 5.50 | 5.00 | 5.65 | 0.00 | - | 1 | 159 | 34.59% |
| CAT260116P00250000 | 2024-10-07 1:42PM EDT | 250.00 | 5.95 | 5.80 | 6.70 | 0.00 | - | 4 | 586 | 33.91% |
| CAT260116P00260000 | 2024-10-02 1:15PM EDT | 260.00 | 7.12 | 6.95 | 7.75 | 0.00 | - | 1 | 453 | 33.07% |
| CAT260116P00270000 | 2024-10-08 2:25PM EDT | 270.00 | 9.05 | 7.55 | 9.65 | 0.00 | - | 4 | 223 | 33.09% |
| CAT260116P00280000 | 2024-10-09 11:50AM EDT | 280.00 | 9.80 | 8.55 | 10.10 | -0.45 | -4.39% | 32 | 236 | 31.27% |
| CAT260116P00290000 | 2024-10-09 3:03PM EDT | 290.00 | 11.46 | 10.15 | 11.75 | -0.42 | -3.54% | 62 | 276 | 30.66% |
| CAT260116P00300000 | 2024-10-09 9:50AM EDT | 300.00 | 14.55 | 11.65 | 13.40 | +0.55 | +3.93% | 30 | 430 | 29.89% |
| CAT260116P00310000 | 2024-10-09 2:10PM EDT | 310.00 | 15.25 | 14.60 | 15.65 | -2.80 | -15.51% | 2 | 367 | 29.48% |
| CAT260116P00320000 | 2024-10-07 2:14PM EDT | 320.00 | 16.75 | 16.85 | 18.00 | 0.00 | - | 8 | 181 | 28.95% |
| CAT260116P00330000 | 2024-10-09 2:02PM EDT | 330.00 | 19.75 | 19.50 | 20.40 | -0.25 | -1.25% | 10 | 237 | 28.29% |
| CAT260116P00340000 | 2024-10-09 2:03PM EDT | 340.00 | 22.65 | 22.15 | 23.05 | +0.25 | +1.12% | 10 | 344 | 27.64% |
| CAT260116P00350000 | 2024-10-09 3:03PM EDT | 350.00 | 25.71 | 25.15 | 26.20 | -1.79 | -6.51% | 5 | 88 | 27.16% |
| CAT260116P00360000 | 2024-10-09 2:01PM EDT | 360.00 | 28.75 | 28.50 | 29.55 | -1.30 | -4.33% | 12 | 212 | 26.62% |
| CAT260116P00370000 | 2024-10-09 2:02PM EDT | 370.00 | 32.35 | 31.65 | 33.20 | +0.90 | +2.86% | 4 | 278 | 26.08% |
| CAT260116P00380000 | 2024-10-09 2:02PM EDT | 380.00 | 36.25 | 36.00 | 37.20 | +0.95 | +2.69% | 10 | 286 | 25.58% |
| CAT260116P00390000 | 2024-10-09 2:59PM EDT | 390.00 | 41.20 | 40.60 | 41.45 | +1.90 | +4.83% | 6 | 61 | 25.03% |
| CAT260116P00400000 | 2024-10-09 2:02PM EDT | 400.00 | 45.25 | 45.05 | 46.05 | -2.45 | -5.14% | 6 | 56 | 24.50% |
| CAT260116P00410000 | 2024-09-25 10:38AM EDT | 410.00 | 54.92 | 49.55 | 51.15 | 0.00 | - | - | 37 | 24.05% |
| CAT260116P00420000 | 2024-10-09 2:01PM EDT | 420.00 | 55.45 | 55.10 | 56.55 | -1.95 | -3.40% | 5 | 7 | 23.58% |
| CAT260116P00430000 | 2024-09-27 1:32PM EDT | 430.00 | 64.50 | 60.25 | 62.30 | 0.00 | - | 2 | 1 | 23.12% |
| CAT260116P00450000 | 2024-07-24 10:21AM EDT | 450.00 | 112.30 | 101.50 | 105.50 | 0.00 | - | 1 | 1 | 39.84% |
| CAT260116P00470000 | 2024-10-09 1:11PM EDT | 470.00 | 88.15 | 86.95 | 89.15 | +1.95 | +2.26% | 4 | 9 | 21.50% |
| CAT260116P00490000 | 2024-09-26 10:24AM EDT | 490.00 | 108.45 | 102.30 | 104.35 | 0.00 | - | - | 1 | 20.57% |
© 2024 Yahoo. Todos los derechos reservados.