U.S. markets open in 1 hour 18 minutes
F S&P 500
5,109.25 +17.75 (+0.35%) F Dow Jones
38,666.00 +284.00 (+0.74%) F Nasdaq
17,754.75 +105.00 (+0.59%) E-mini Russell 2000 Index Futur
2,023.70 -3.50 (-0.17%) Petróleo
79.40 +0.45 (+0.57%) Oro
2,306.30 -3.30 (-0.14%)
Caterpillar Inc. (CAT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00255000 | 2024-04-19 11:39AM EDT | 255.00 | 101.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CAT240510C00265000 | 2024-04-18 9:57AM EDT | 265.00 | 94.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240510C00300000 | 2024-05-02 2:40PM EDT | 300.00 | 35.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CAT240510C00315000 | 2024-05-02 11:37AM EDT | 315.00 | 19.44 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| CAT240510C00320000 | 2024-05-02 11:29AM EDT | 320.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| CAT240510C00330000 | 2024-05-02 1:19PM EDT | 330.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 24 | 47 | 0.00% |
| CAT240510C00332500 | 2024-05-02 3:59PM EDT | 332.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 63 | 66 | 0.00% |
| CAT240510C00335000 | 2024-05-02 3:34PM EDT | 335.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 300 | 210 | 0.00% |
| CAT240510C00337500 | 2024-05-02 3:59PM EDT | 337.50 | 3.94 | 0.00 | 0.00 | 0.00 | - | 99 | 290 | 1.56% |
| CAT240510C00340000 | 2024-05-02 3:59PM EDT | 340.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 148 | 216 | 3.13% |
| CAT240510C00342500 | 2024-05-02 3:57PM EDT | 342.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 39 | 112 | 3.13% |
| CAT240510C00345000 | 2024-05-02 3:37PM EDT | 345.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 54 | 165 | 3.13% |
| CAT240510C00347500 | 2024-05-02 3:08PM EDT | 347.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 22 | 66 | 6.25% |
| CAT240510C00350000 | 2024-05-02 3:36PM EDT | 350.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 96 | 177 | 6.25% |
| CAT240510C00352500 | 2024-05-02 12:46PM EDT | 352.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 11 | 186 | 6.25% |
| CAT240510C00355000 | 2024-05-02 3:05PM EDT | 355.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 114 | 305 | 6.25% |
| CAT240510C00357500 | 2024-05-02 2:06PM EDT | 357.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 12.50% |
| CAT240510C00360000 | 2024-05-02 3:25PM EDT | 360.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 136 | 12.50% |
| CAT240510C00362500 | 2024-05-02 12:36PM EDT | 362.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 12.50% |
| CAT240510C00365000 | 2024-05-02 11:35AM EDT | 365.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 8 | 157 | 12.50% |
| CAT240510C00367500 | 2024-05-01 9:30AM EDT | 367.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| CAT240510C00370000 | 2024-05-02 11:35AM EDT | 370.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 80 | 12.50% |
| CAT240510C00372500 | 2024-04-29 11:08AM EDT | 372.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 12.50% |
| CAT240510C00375000 | 2024-05-02 1:22PM EDT | 375.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 33 | 77 | 12.50% |
| CAT240510C00377500 | 2024-05-02 9:30AM EDT | 377.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 22 | 57 | 12.50% |
| CAT240510C00380000 | 2024-04-30 12:10PM EDT | 380.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 12.50% |
| CAT240510C00385000 | 2024-05-02 11:47AM EDT | 385.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 47 | 75 | 25.00% |
| CAT240510C00390000 | 2024-05-02 9:50AM EDT | 390.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| CAT240510C00395000 | 2024-05-02 11:42AM EDT | 395.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 25.00% |
| CAT240510C00400000 | 2024-05-02 11:39AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 25.00% |
| CAT240510C00405000 | 2024-04-25 10:23AM EDT | 405.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| CAT240510C00410000 | 2024-04-29 12:26PM EDT | 410.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 25.00% |
| CAT240510C00415000 | 2024-04-25 10:49AM EDT | 415.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| CAT240510C00420000 | 2024-04-25 10:21AM EDT | 420.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 29 | 25.00% |
| CAT240510C00425000 | 2024-04-09 10:55AM EDT | 425.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| CAT240510C00430000 | 2024-05-01 9:38AM EDT | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| CAT240510C00440000 | 2024-04-29 9:30AM EDT | 440.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 150 | 50.00% |
| CAT240510C00445000 | 2024-04-05 3:55PM EDT | 445.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| CAT240510C00450000 | 2024-04-30 12:37PM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 127 | 50.00% |
| CAT240510C00460000 | 2024-05-02 10:49AM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 50.00% |
| CAT240510C00470000 | 2024-05-02 2:06PM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 77 | 50.00% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00195000 | 2024-04-30 9:55AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 50.00% |
| CAT240510P00200000 | 2024-04-26 10:07AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 50.00% |
| CAT240510P00205000 | 2024-05-01 9:54AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| CAT240510P00270000 | 2024-05-02 9:53AM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 25.00% |
| CAT240510P00285000 | 2024-04-22 3:42PM EDT | 285.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CAT240510P00290000 | 2024-05-02 10:04AM EDT | 290.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| CAT240510P00295000 | 2024-05-02 2:02PM EDT | 295.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 25.00% |
| CAT240510P00300000 | 2024-05-02 1:48PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 12.50% |
| CAT240510P00305000 | 2024-04-30 3:39PM EDT | 305.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 198 | 12.50% |
| CAT240510P00310000 | 2024-05-02 3:59PM EDT | 310.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 63 | 82 | 12.50% |
| CAT240510P00315000 | 2024-05-02 3:41PM EDT | 315.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 146 | 12.50% |
| CAT240510P00320000 | 2024-05-02 3:59PM EDT | 320.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 858 | 1,053 | 6.25% |
| CAT240510P00325000 | 2024-05-02 3:52PM EDT | 325.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 61 | 514 | 6.25% |
| CAT240510P00330000 | 2024-05-02 3:52PM EDT | 330.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 92 | 249 | 3.13% |
| CAT240510P00332500 | 2024-05-02 3:59PM EDT | 332.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 89 | 98 | 1.56% |
| CAT240510P00335000 | 2024-05-02 3:59PM EDT | 335.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 165 | 373 | 0.39% |
| CAT240510P00337500 | 2024-05-02 3:59PM EDT | 337.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 21 | 74 | 0.00% |
| CAT240510P00340000 | 2024-05-02 3:46PM EDT | 340.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 20 | 352 | 0.00% |
| CAT240510P00342500 | 2024-05-02 2:59PM EDT | 342.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| CAT240510P00345000 | 2024-05-02 3:22PM EDT | 345.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 15 | 55 | 0.00% |
| CAT240510P00347500 | 2024-05-02 2:49PM EDT | 347.50 | 13.06 | 0.00 | 0.00 | 0.00 | - | 14 | 52 | 0.00% |
| CAT240510P00350000 | 2024-05-02 2:48PM EDT | 350.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 34 | 132 | 0.00% |
| CAT240510P00352500 | 2024-04-29 3:07PM EDT | 352.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 19 | 17 | 0.00% |
| CAT240510P00355000 | 2024-05-02 3:45PM EDT | 355.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 32 | 105 | 0.00% |
| CAT240510P00357500 | 2024-04-29 2:32PM EDT | 357.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240510P00360000 | 2024-05-02 11:36AM EDT | 360.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| CAT240510P00362500 | 2024-04-25 10:06AM EDT | 362.50 | 27.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CAT240510P00365000 | 2024-05-02 1:31PM EDT | 365.00 | 30.69 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| CAT240510P00367500 | 2024-05-01 3:31PM EDT | 367.50 | 33.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CAT240510P00370000 | 2024-05-01 3:24PM EDT | 370.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| CAT240510P00372500 | 2024-05-01 3:34PM EDT | 372.50 | 39.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CAT240510P00375000 | 2024-04-29 3:53PM EDT | 375.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240510P00377500 | 2024-04-30 1:58PM EDT | 377.50 | 41.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240510P00380000 | 2024-05-01 3:53PM EDT | 380.00 | 48.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240510P00385000 | 2024-05-01 3:53PM EDT | 385.00 | 53.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240510P00390000 | 2024-04-19 11:52AM EDT | 390.00 | 35.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240510P00400000 | 2024-04-15 11:33AM EDT | 400.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.