U.S. markets open in 3 hours 37 minutes
F S&P 500
5,042.25 -24.75 (-0.49%) F Dow Jones
37,903.00 -90.00 (-0.24%) F Nasdaq
17,426.00 -145.25 (-0.83%) E-mini Russell 2000 Index Futur
1,973.60 -12.00 (-0.60%) Petróleo
80.43 -1.50 (-1.83%) Oro
2,299.70 -3.20 (-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 comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517C00150000 | 2024-04-18 3:30PM EDT | 150.00 | 207.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240517C00170000 | 2024-04-18 1:30PM EDT | 170.00 | 186.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAT240517C00175000 | 2023-11-17 10:34AM EDT | 175.00 | 80.82 | 111.60 | 114.20 | 0.00 | - | 1 | 2 | 0.00% |
| CAT240517C00180000 | 2024-04-18 2:00PM EDT | 180.00 | 177.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CAT240517C00185000 | 2023-12-01 2:00PM EDT | 185.00 | 75.19 | 111.65 | 114.55 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240517C00190000 | 2023-10-20 10:41AM EDT | 190.00 | 68.90 | 67.65 | 69.45 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240517C00195000 | 2024-04-18 1:30PM EDT | 195.00 | 161.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAT240517C00200000 | 2024-04-25 9:56AM EDT | 200.00 | 133.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240517C00210000 | 2024-04-18 3:43PM EDT | 210.00 | 148.40 | 0.00 | 0.00 | 0.00 | - | 2,890 | 0 | 0.00% |
| CAT240517C00220000 | 2024-04-25 9:56AM EDT | 220.00 | 113.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240517C00230000 | 2024-04-09 9:30AM EDT | 230.00 | 145.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240517C00240000 | 2024-04-29 3:53PM EDT | 240.00 | 111.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240517C00250000 | 2024-04-25 9:54AM EDT | 250.00 | 83.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240517C00260000 | 2024-04-19 9:30AM EDT | 260.00 | 98.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240517C00270000 | 2024-04-25 9:54AM EDT | 270.00 | 63.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240517C00275000 | 2024-04-25 2:05PM EDT | 275.00 | 65.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240517C00280000 | 2024-04-26 3:58PM EDT | 280.00 | 64.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT240517C00290000 | 2024-04-29 3:54PM EDT | 290.00 | 60.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240517C00300000 | 2024-04-30 2:36PM EDT | 300.00 | 37.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CAT240517C00310000 | 2024-04-30 2:36PM EDT | 310.00 | 27.64 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CAT240517C00315000 | 2024-04-30 2:36PM EDT | 315.00 | 23.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT240517C00320000 | 2024-04-30 3:33PM EDT | 320.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CAT240517C00325000 | 2024-04-26 10:06AM EDT | 325.00 | 21.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240517C00330000 | 2024-04-30 3:42PM EDT | 330.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| CAT240517C00332500 | 2024-04-30 3:54PM EDT | 332.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CAT240517C00335000 | 2024-04-30 3:53PM EDT | 335.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.20% |
| CAT240517C00337500 | 2024-04-30 2:56PM EDT | 337.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.78% |
| CAT240517C00340000 | 2024-04-30 3:25PM EDT | 340.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 1.56% |
| CAT240517C00342500 | 2024-04-30 3:19PM EDT | 342.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| CAT240517C00345000 | 2024-04-30 3:28PM EDT | 345.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| CAT240517C00347500 | 2024-04-30 3:12PM EDT | 347.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| CAT240517C00350000 | 2024-04-30 3:50PM EDT | 350.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| CAT240517C00352500 | 2024-04-30 3:06PM EDT | 352.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| CAT240517C00355000 | 2024-04-30 3:34PM EDT | 355.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| CAT240517C00357500 | 2024-04-30 1:34PM EDT | 357.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| CAT240517C00360000 | 2024-04-30 3:55PM EDT | 360.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 6.25% |
| CAT240517C00362500 | 2024-04-30 3:39PM EDT | 362.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CAT240517C00365000 | 2024-04-30 3:55PM EDT | 365.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| CAT240517C00367500 | 2024-04-30 3:53PM EDT | 367.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| CAT240517C00370000 | 2024-04-30 3:55PM EDT | 370.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| CAT240517C00372500 | 2024-04-30 3:35PM EDT | 372.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| CAT240517C00375000 | 2024-04-30 12:21PM EDT | 375.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CAT240517C00377500 | 2024-04-29 12:33PM EDT | 377.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT240517C00380000 | 2024-04-30 2:51PM EDT | 380.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| CAT240517C00385000 | 2024-04-30 10:24AM EDT | 385.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CAT240517C00390000 | 2024-04-30 3:46PM EDT | 390.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| CAT240517C00395000 | 2024-04-29 1:55PM EDT | 395.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CAT240517C00400000 | 2024-04-30 2:57PM EDT | 400.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CAT240517C00405000 | 2024-04-30 12:34PM EDT | 405.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT240517C00410000 | 2024-04-30 3:33PM EDT | 410.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| CAT240517C00415000 | 2024-04-26 1:06PM EDT | 415.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| CAT240517C00420000 | 2024-04-30 2:34PM EDT | 420.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 25.00% |
| CAT240517C00425000 | 2024-04-29 1:55PM EDT | 425.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CAT240517C00430000 | 2024-04-30 10:29AM EDT | 430.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT240517C00435000 | 2024-04-23 2:59PM EDT | 435.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CAT240517C00440000 | 2024-04-30 10:29AM EDT | 440.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT240517C00450000 | 2024-04-29 3:43PM EDT | 450.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CAT240517C00460000 | 2024-04-04 12:03PM EDT | 460.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CAT240517C00470000 | 2024-03-11 12:12PM EDT | 470.00 | 0.10 | 0.02 | 1.38 | 0.00 | - | 20 | 20 | 81.40% |
| CAT240517C00480000 | 2024-04-25 10:50AM EDT | 480.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517P00120000 | 2024-03-22 1:30PM EDT | 120.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 2 | 10 | 223.83% |
| CAT240517P00125000 | 2024-04-08 9:30AM EDT | 125.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CAT240517P00130000 | 2023-12-13 1:27PM EDT | 130.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 155.47% |
| CAT240517P00135000 | 2023-12-13 10:44AM EDT | 135.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 2 | 18 | 162.89% |
| CAT240517P00140000 | 2024-03-26 2:43PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 90 | 125.00% |
| CAT240517P00145000 | 2024-01-17 12:45PM EDT | 145.00 | 0.12 | 0.00 | 0.07 | 0.00 | - | 2 | 54 | 133.59% |
| CAT240517P00150000 | 2024-01-17 12:46PM EDT | 150.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 34 | 142.97% |
| CAT240517P00155000 | 2024-02-26 10:30AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| CAT240517P00160000 | 2024-02-13 3:09PM EDT | 160.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 163 | 155.37% |
| CAT240517P00165000 | 2024-01-17 1:51PM EDT | 165.00 | 0.15 | 0.00 | 0.21 | 0.00 | - | 2 | 516 | 127.73% |
| CAT240517P00170000 | 2024-01-25 4:14PM EDT | 170.00 | 0.11 | 0.01 | 0.36 | 0.00 | - | 2 | 55 | 131.06% |
| CAT240517P00175000 | 2024-02-09 10:42AM EDT | 175.00 | 0.06 | 0.01 | 0.35 | 0.00 | - | 1 | 71 | 125.39% |
| CAT240517P00180000 | 2024-04-05 11:53AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CAT240517P00185000 | 2024-02-12 2:04PM EDT | 185.00 | 0.09 | 0.01 | 1.30 | 0.00 | - | 1 | 86 | 138.48% |
| CAT240517P00190000 | 2024-02-15 4:42PM EDT | 190.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 190 | 122.17% |
| CAT240517P00195000 | 2024-04-26 3:28PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CAT240517P00200000 | 2024-03-19 2:28PM EDT | 200.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 289 | 71.88% |
| CAT240517P00210000 | 2024-04-26 10:08AM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CAT240517P00220000 | 2024-04-30 1:04PM EDT | 220.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CAT240517P00230000 | 2024-04-25 3:56PM EDT | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT240517P00240000 | 2024-04-25 12:32PM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CAT240517P00250000 | 2024-04-26 3:24PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT240517P00260000 | 2024-04-26 2:58PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAT240517P00270000 | 2024-04-29 10:36AM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CAT240517P00275000 | 2024-04-24 1:26PM EDT | 275.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CAT240517P00280000 | 2024-04-30 3:59PM EDT | 280.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CAT240517P00290000 | 2024-04-30 1:38PM EDT | 290.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CAT240517P00295000 | 2024-04-26 3:06PM EDT | 295.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240517P00300000 | 2024-04-30 1:32PM EDT | 300.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| CAT240517P00305000 | 2024-04-30 2:50PM EDT | 305.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| CAT240517P00310000 | 2024-04-30 3:47PM EDT | 310.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| CAT240517P00315000 | 2024-04-30 3:53PM EDT | 315.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 6.25% |
| CAT240517P00320000 | 2024-04-30 3:46PM EDT | 320.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 6.25% |
| CAT240517P00325000 | 2024-04-30 3:31PM EDT | 325.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| CAT240517P00330000 | 2024-04-30 3:59PM EDT | 330.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 1.56% |
| CAT240517P00332500 | 2024-04-30 3:53PM EDT | 332.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.78% |
| CAT240517P00335000 | 2024-04-30 3:59PM EDT | 335.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 0.00% |
| CAT240517P00337500 | 2024-04-30 2:10PM EDT | 337.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| CAT240517P00340000 | 2024-04-30 3:30PM EDT | 340.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| CAT240517P00342500 | 2024-04-30 1:02PM EDT | 342.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CAT240517P00345000 | 2024-04-30 3:30PM EDT | 345.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CAT240517P00347500 | 2024-04-30 12:16PM EDT | 347.50 | 13.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CAT240517P00350000 | 2024-04-30 3:32PM EDT | 350.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| CAT240517P00352500 | 2024-04-30 12:12PM EDT | 352.50 | 17.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CAT240517P00355000 | 2024-04-30 2:50PM EDT | 355.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CAT240517P00357500 | 2024-04-29 10:45AM EDT | 357.50 | 13.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240517P00360000 | 2024-04-30 3:59PM EDT | 360.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CAT240517P00362500 | 2024-04-30 11:23AM EDT | 362.50 | 24.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAT240517P00365000 | 2024-04-30 11:46AM EDT | 365.00 | 27.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240517P00367500 | 2024-04-25 10:02AM EDT | 367.50 | 33.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240517P00370000 | 2024-04-30 3:27PM EDT | 370.00 | 36.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CAT240517P00372500 | 2024-04-29 11:02AM EDT | 372.50 | 25.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT240517P00375000 | 2024-04-26 10:48AM EDT | 375.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT240517P00377500 | 2024-04-22 3:34PM EDT | 377.50 | 23.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240517P00380000 | 2024-04-30 3:06PM EDT | 380.00 | 45.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240517P00385000 | 2024-04-24 9:57AM EDT | 385.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240517P00390000 | 2024-04-26 2:34PM EDT | 390.00 | 44.45 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| CAT240517P00395000 | 2024-04-25 9:36AM EDT | 395.00 | 59.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240517P00400000 | 2024-04-26 2:34PM EDT | 400.00 | 54.45 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| CAT240517P00410000 | 2024-04-25 3:51PM EDT | 410.00 | 70.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT240517P00420000 | 2024-04-25 3:51PM EDT | 420.00 | 80.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT240517P00445000 | 2024-04-25 9:36AM EDT | 445.00 | 109.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.