U.S. markets closed
F S&P 500
5,071.50 +25.00 (+0.50%) F Dow Jones
38,219.00 +150.00 (+0.39%) F Nasdaq
17,546.75 +108.50 (+0.62%) E-mini Russell 2000 Index Futur
2,005.70 +16.00 (+0.80%) Petróleo
79.42 +0.42 (+0.53%) Oro
2,328.60 +17.60 (+0.76%)
Caterpillar Inc. (CAT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503C00270000 | 2024-04-18 2:00PM EDT | 270.00 | 87.30 | 60.35 | 62.45 | 0.00 | - | 100 | 0 | 143.26% |
| CAT240503C00275000 | 2024-04-09 1:47PM EDT | 275.00 | 96.40 | 55.15 | 58.15 | 0.00 | - | 1 | 0 | 146.39% |
| CAT240503C00280000 | 2024-04-29 10:25AM EDT | 280.00 | 67.98 | 50.10 | 52.45 | 0.00 | - | 50 | 50 | 112.21% |
| CAT240503C00295000 | 2024-04-18 11:26AM EDT | 295.00 | 68.16 | 35.40 | 38.15 | 0.00 | - | 1 | 0 | 103.91% |
| CAT240503C00300000 | 2024-04-25 9:54AM EDT | 300.00 | 33.28 | 30.25 | 32.55 | 0.00 | - | - | 1 | 78.13% |
| CAT240503C00310000 | 2024-04-29 9:48AM EDT | 310.00 | 35.53 | 19.80 | 22.60 | 0.00 | - | 10 | 25 | 84.81% |
| CAT240503C00315000 | 2024-04-26 10:23AM EDT | 315.00 | 28.95 | 15.60 | 18.35 | 0.00 | - | 3 | 3 | 59.20% |
| CAT240503C00317500 | 2024-04-26 2:33PM EDT | 317.50 | 27.65 | 13.00 | 15.90 | 0.00 | - | 4 | 4 | 52.05% |
| CAT240503C00320000 | 2024-04-29 9:48AM EDT | 320.00 | 25.91 | 11.10 | 12.80 | 0.00 | - | 10 | 12 | 58.37% |
| CAT240503C00322500 | 2024-04-26 2:28PM EDT | 322.50 | 22.86 | 8.15 | 10.40 | 0.00 | - | 4 | 8 | 51.69% |
| CAT240503C00325000 | 2024-05-01 10:03AM EDT | 325.00 | 10.10 | 7.00 | 7.65 | -29.00 | -74.17% | 2 | 14 | 40.09% |
| CAT240503C00327500 | 2024-05-01 2:11PM EDT | 327.50 | 6.10 | 5.10 | 5.70 | -2.70 | -30.68% | 28 | 7 | 37.43% |
| CAT240503C00330000 | 2024-05-01 2:23PM EDT | 330.00 | 4.80 | 3.65 | 4.05 | -2.50 | -34.25% | 25 | 33 | 35.74% |
| CAT240503C00332500 | 2024-05-01 3:57PM EDT | 332.50 | 2.55 | 2.43 | 2.82 | -3.10 | -54.87% | 118 | 83 | 35.60% |
| CAT240503C00335000 | 2024-05-01 3:56PM EDT | 335.00 | 1.63 | 1.55 | 1.75 | -2.57 | -61.19% | 498 | 203 | 34.11% |
| CAT240503C00337500 | 2024-05-01 3:58PM EDT | 337.50 | 1.01 | 0.93 | 1.19 | -1.99 | -66.33% | 198 | 114 | 35.52% |
| CAT240503C00340000 | 2024-05-01 3:59PM EDT | 340.00 | 0.61 | 0.55 | 0.73 | -1.44 | -70.24% | 361 | 326 | 35.72% |
| CAT240503C00342500 | 2024-05-01 3:32PM EDT | 342.50 | 0.36 | 0.31 | 0.44 | -1.11 | -75.51% | 176 | 292 | 36.18% |
| CAT240503C00345000 | 2024-05-01 3:39PM EDT | 345.00 | 0.23 | 0.20 | 0.30 | -0.71 | -75.53% | 456 | 360 | 37.94% |
| CAT240503C00347500 | 2024-05-01 3:17PM EDT | 347.50 | 0.29 | 0.12 | 0.50 | -0.33 | -53.23% | 63 | 552 | 48.54% |
| CAT240503C00350000 | 2024-05-01 3:49PM EDT | 350.00 | 0.12 | 0.08 | 0.20 | -0.33 | -73.33% | 159 | 3,026 | 44.04% |
| CAT240503C00352500 | 2024-05-01 3:39PM EDT | 352.50 | 0.13 | 0.05 | 0.10 | -0.18 | -58.06% | 40 | 251 | 42.97% |
| CAT240503C00355000 | 2024-05-01 3:57PM EDT | 355.00 | 0.04 | 0.05 | 0.11 | -0.11 | -73.33% | 46 | 391 | 47.75% |
| CAT240503C00357500 | 2024-05-01 3:27PM EDT | 357.50 | 0.06 | 0.05 | 0.20 | -0.08 | -57.14% | 33 | 208 | 52.73% |
| CAT240503C00360000 | 2024-05-01 3:38PM EDT | 360.00 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 323 | 1,129 | 50.39% |
| CAT240503C00362500 | 2024-05-01 3:39PM EDT | 362.50 | 0.06 | 0.02 | 0.10 | -0.04 | -40.00% | 17 | 299 | 54.49% |
| CAT240503C00365000 | 2024-05-01 10:34AM EDT | 365.00 | 0.10 | 0.02 | 0.11 | +0.03 | +42.86% | 4 | 313 | 58.79% |
| CAT240503C00367500 | 2024-05-01 9:37AM EDT | 367.50 | 0.04 | 0.02 | 0.39 | +0.03 | +300.00% | 10 | 316 | 73.83% |
| CAT240503C00370000 | 2024-05-01 1:28PM EDT | 370.00 | 0.04 | 0.01 | 0.27 | 0.00 | - | 47 | 592 | 73.24% |
| CAT240503C00372500 | 2024-05-01 11:33AM EDT | 372.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 42 | 24 | 61.72% |
| CAT240503C00375000 | 2024-04-30 12:49PM EDT | 375.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 11 | 187 | 75.00% |
| CAT240503C00377500 | 2024-04-30 9:45AM EDT | 377.50 | 0.02 | 0.00 | 0.75 | -0.01 | -33.33% | 2 | 27 | 98.83% |
| CAT240503C00380000 | 2024-05-01 3:24PM EDT | 380.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 164 | 69.53% |
| CAT240503C00382500 | 2024-05-01 9:32AM EDT | 382.50 | 0.58 | 0.00 | 0.26 | +0.53 | +1,060.00% | 1 | 20 | 90.23% |
| CAT240503C00385000 | 2024-04-30 1:20PM EDT | 385.00 | 0.26 | 0.00 | 0.45 | 0.00 | - | 1 | 269 | 101.66% |
| CAT240503C00387500 | 2024-05-01 3:03PM EDT | 387.50 | 0.01 | 0.00 | 0.61 | 0.00 | - | 3 | 48 | 110.55% |
| CAT240503C00390000 | 2024-04-30 2:18PM EDT | 390.00 | 0.10 | 0.00 | 1.08 | 0.00 | - | 1 | 104 | 126.27% |
| CAT240503C00392500 | 2024-05-01 12:05PM EDT | 392.50 | 0.02 | 0.00 | 1.15 | 0.00 | - | 20 | 110 | 131.74% |
| CAT240503C00395000 | 2024-05-01 11:44AM EDT | 395.00 | 0.01 | 0.00 | 0.12 | -0.03 | -75.00% | 1 | 231 | 97.27% |
| CAT240503C00397500 | 2024-05-01 12:05PM EDT | 397.50 | 0.01 | 0.00 | 1.67 | 0.00 | - | 7 | 56 | 149.95% |
| CAT240503C00400000 | 2024-04-30 9:34AM EDT | 400.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 453 | 85.94% |
| CAT240503C00405000 | 2024-05-01 9:33AM EDT | 405.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 3 | 47 | 128.71% |
| CAT240503C00410000 | 2024-04-30 11:45AM EDT | 410.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | 19 | 50 | 143.46% |
| CAT240503C00415000 | 2024-05-01 1:55PM EDT | 415.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 53 | 104.69% |
| CAT240503C00420000 | 2024-05-01 12:55PM EDT | 420.00 | 0.01 | 0.00 | 0.05 | -0.81 | -98.78% | 20 | 41 | 115.63% |
| CAT240503C00425000 | 2024-05-01 12:42PM EDT | 425.00 | 0.01 | 0.00 | 0.68 | -1.33 | -99.25% | 20 | 3 | 164.65% |
| CAT240503C00430000 | 2024-04-04 10:34AM EDT | 430.00 | 0.45 | 0.00 | 1.27 | 0.00 | - | 3 | 0 | 189.16% |
| CAT240503C00440000 | 2024-04-29 9:41AM EDT | 440.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 18 | 202.54% |
| CAT240503C00450000 | 2024-04-26 10:34AM EDT | 450.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 51 | 142.19% |
| CAT240503C00460000 | 2024-04-29 9:44AM EDT | 460.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 21 | 87 | 146.88% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503P00185000 | 2024-04-15 1:16PM EDT | 185.00 | 0.21 | 0.00 | 2.12 | 0.00 | - | - | 1 | 431.74% |
| CAT240503P00210000 | 2024-04-25 1:51PM EDT | 210.00 | 0.01 | 0.00 | 2.03 | 0.00 | - | - | 76 | 346.09% |
| CAT240503P00215000 | 2024-04-25 1:52PM EDT | 215.00 | 0.01 | 0.00 | 2.02 | 0.00 | - | - | 203 | 330.37% |
| CAT240503P00235000 | 2024-04-25 1:49PM EDT | 235.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 7 | 249.41% |
| CAT240503P00245000 | 2024-04-26 9:58AM EDT | 245.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 223.24% |
| CAT240503P00255000 | 2024-04-22 2:13PM EDT | 255.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | - | 6 | 198.24% |
| CAT240503P00280000 | 2024-05-01 3:02PM EDT | 280.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 20 | 22 | 81.25% |
| CAT240503P00290000 | 2024-05-01 1:06PM EDT | 290.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 1 | 60 | 76.17% |
| CAT240503P00292500 | 2024-04-29 11:59AM EDT | 292.50 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 3 | 6 | 65.63% |
| CAT240503P00295000 | 2024-05-01 2:42PM EDT | 295.00 | 0.05 | 0.03 | 0.11 | -0.06 | -54.55% | 10 | 32 | 69.53% |
| CAT240503P00297500 | 2024-04-26 3:19PM EDT | 297.50 | 0.02 | 0.04 | 1.32 | 0.00 | - | 1 | 1 | 97.12% |
| CAT240503P00300000 | 2024-05-01 3:53PM EDT | 300.00 | 0.04 | 0.04 | 0.09 | -0.02 | -33.33% | 10 | 63 | 59.96% |
| CAT240503P00302500 | 2024-04-30 3:18PM EDT | 302.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 10 | 17 | 61.33% |
| CAT240503P00305000 | 2024-04-30 12:35PM EDT | 305.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 10 | 97 | 58.20% |
| CAT240503P00307500 | 2024-05-01 1:22PM EDT | 307.50 | 0.10 | 0.06 | 0.20 | -0.01 | -9.09% | 20 | 56 | 52.05% |
| CAT240503P00310000 | 2024-05-01 3:59PM EDT | 310.00 | 0.12 | 0.13 | 0.15 | +0.08 | +200.00% | 33 | 66 | 48.44% |
| CAT240503P00312500 | 2024-04-30 3:15PM EDT | 312.50 | 0.15 | 0.14 | 0.74 | 0.00 | - | 3 | 21 | 54.39% |
| CAT240503P00315000 | 2024-05-01 2:31PM EDT | 315.00 | 0.19 | 0.05 | 0.25 | -0.02 | -9.52% | 9 | 58 | 42.63% |
| CAT240503P00317500 | 2024-05-01 3:59PM EDT | 317.50 | 0.30 | 0.21 | 0.33 | -0.07 | -18.92% | 13 | 73 | 39.65% |
| CAT240503P00320000 | 2024-05-01 3:56PM EDT | 320.00 | 0.42 | 0.36 | 0.47 | -0.12 | -22.22% | 78 | 379 | 37.26% |
| CAT240503P00322500 | 2024-05-01 3:58PM EDT | 322.50 | 0.65 | 0.54 | 0.73 | -0.12 | -15.58% | 40 | 311 | 35.69% |
| CAT240503P00325000 | 2024-05-01 3:58PM EDT | 325.00 | 1.00 | 0.92 | 1.13 | -0.10 | -9.09% | 168 | 654 | 34.25% |
| CAT240503P00327500 | 2024-05-01 3:59PM EDT | 327.50 | 1.62 | 1.53 | 1.81 | +0.05 | +3.18% | 105 | 276 | 33.86% |
| CAT240503P00330000 | 2024-05-01 3:58PM EDT | 330.00 | 2.54 | 2.07 | 2.65 | +0.23 | +9.96% | 822 | 3,005 | 32.34% |
| CAT240503P00332500 | 2024-05-01 3:59PM EDT | 332.50 | 3.85 | 3.45 | 4.00 | +0.60 | +18.46% | 254 | 406 | 33.01% |
| CAT240503P00335000 | 2024-05-01 3:56PM EDT | 335.00 | 5.35 | 5.25 | 5.65 | +1.00 | +22.99% | 135 | 401 | 33.78% |
| CAT240503P00337500 | 2024-05-01 3:05PM EDT | 337.50 | 3.51 | 7.05 | 7.60 | -2.29 | -39.48% | 13 | 319 | 35.25% |
| CAT240503P00340000 | 2024-05-01 3:28PM EDT | 340.00 | 5.90 | 8.00 | 9.95 | -2.15 | -26.71% | 64 | 326 | 40.31% |
| CAT240503P00342500 | 2024-05-01 11:31AM EDT | 342.50 | 11.45 | 10.85 | 12.50 | +3.96 | +52.87% | 23 | 146 | 47.78% |
| CAT240503P00345000 | 2024-05-01 3:43PM EDT | 345.00 | 12.93 | 12.95 | 15.15 | +1.66 | +14.73% | 52 | 414 | 56.67% |
| CAT240503P00347500 | 2024-05-01 2:21PM EDT | 347.50 | 12.98 | 14.60 | 17.20 | -0.57 | -4.21% | 19 | 253 | 54.59% |
| CAT240503P00350000 | 2024-05-01 1:22PM EDT | 350.00 | 15.50 | 17.75 | 19.95 | +0.20 | +1.31% | 38 | 279 | 65.28% |
| CAT240503P00352500 | 2024-05-01 3:34PM EDT | 352.50 | 18.00 | 20.40 | 22.35 | +2.75 | +18.03% | 28 | 200 | 68.92% |
| CAT240503P00355000 | 2024-05-01 3:55PM EDT | 355.00 | 22.90 | 23.25 | 25.00 | +2.43 | +11.87% | 7 | 140 | 52.64% |
| CAT240503P00357500 | 2024-04-30 11:33AM EDT | 357.50 | 19.42 | 25.35 | 27.45 | 0.00 | - | 2 | 40 | 81.93% |
| CAT240503P00360000 | 2024-05-01 3:27PM EDT | 360.00 | 25.90 | 27.75 | 29.75 | +1.10 | +4.44% | 953 | 232 | 82.47% |
| CAT240503P00362500 | 2024-05-01 3:27PM EDT | 362.50 | 27.44 | 30.25 | 32.40 | -0.21 | -0.76% | 6 | 73 | 91.21% |
| CAT240503P00365000 | 2024-05-01 3:18PM EDT | 365.00 | 28.04 | 32.75 | 34.90 | -1.76 | -5.91% | 130 | 26 | 96.24% |
| CAT240503P00367500 | 2024-04-29 12:04PM EDT | 367.50 | 19.28 | 35.30 | 37.35 | 0.00 | - | 2 | 0 | 99.85% |
| CAT240503P00370000 | 2024-05-01 3:18PM EDT | 370.00 | 32.80 | 37.90 | 39.80 | -0.08 | -0.24% | 67 | 17 | 103.32% |
| CAT240503P00372500 | 2024-04-26 3:07PM EDT | 372.50 | 41.20 | 40.35 | 42.10 | +12.70 | +44.56% | 4 | 1 | 101.86% |
| CAT240503P00375000 | 2024-04-25 3:14PM EDT | 375.00 | 34.69 | 42.80 | 44.65 | 0.00 | - | 7 | 0 | 107.96% |
| CAT240503P00377500 | 2024-04-25 2:56PM EDT | 377.50 | 38.27 | 45.35 | 47.40 | 0.00 | - | - | 0 | 120.07% |
| CAT240503P00380000 | 2024-04-30 3:50PM EDT | 380.00 | 44.30 | 47.75 | 50.70 | 0.00 | - | 4 | 2 | 98.63% |
| CAT240503P00382500 | 2024-04-24 9:54AM EDT | 382.50 | 20.30 | 50.35 | 52.20 | 0.00 | - | - | 0 | 122.75% |
| CAT240503P00390000 | 2024-05-01 2:21PM EDT | 390.00 | 58.17 | 57.95 | 59.80 | +9.02 | +18.35% | 5 | 0 | 138.87% |
| CAT240503P00440000 | 2024-04-25 9:36AM EDT | 440.00 | 104.25 | 107.45 | 109.90 | 0.00 | - | - | 0 | 218.31% |
© 2024 Yahoo. Todos los derechos reservados.