U.S. markets open in 7 hours 27 minutes
F S&P 500
5,062.25 -4.75 (-0.09%) F Dow Jones
38,005.00 +12.00 (+0.03%) F Nasdaq
17,513.25 -58.00 (-0.33%) E-mini Russell 2000 Index Futur
1,984.20 -1.40 (-0.07%) Petróleo
81.17 -0.76 (-0.93%) Oro
2,298.10 -4.80 (-0.21%)
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 comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240621C00105000 | 2023-11-01 9:55AM EDT | 105.00 | 123.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240621C00110000 | 2023-08-01 10:40AM EDT | 110.00 | 176.76 | 173.65 | 174.85 | 0.00 | - | 1 | 2 | 0.00% |
| CAT240621C00115000 | 2023-08-10 10:43AM EDT | 115.00 | 170.40 | 167.35 | 170.45 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240621C00125000 | 2023-07-18 10:36AM EDT | 125.00 | 138.78 | 152.65 | 154.45 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240621C00130000 | 2024-04-19 9:33AM EDT | 130.00 | 229.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240621C00140000 | 2023-07-18 1:55PM EDT | 140.00 | 126.00 | 138.95 | 140.10 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240621C00145000 | 2023-07-10 3:54PM EDT | 145.00 | 107.55 | 141.60 | 144.65 | 0.00 | - | 4 | 72 | 0.00% |
| CAT240621C00150000 | 2024-03-28 3:41PM EDT | 150.00 | 217.36 | 192.70 | 195.80 | 0.00 | - | 28 | 134 | 186.98% |
| CAT240621C00155000 | 2024-02-05 3:47PM EDT | 155.00 | 170.28 | 179.90 | 182.70 | 0.00 | - | 2 | 23 | 118.34% |
| CAT240621C00160000 | 2024-03-21 12:55PM EDT | 160.00 | 204.40 | 194.00 | 198.40 | 0.00 | - | 2 | 19 | 233.34% |
| CAT240621C00165000 | 2024-01-05 12:33PM EDT | 165.00 | 125.98 | 150.50 | 153.90 | 0.00 | - | 1 | 39 | 0.00% |
| CAT240621C00170000 | 2024-04-25 12:08PM EDT | 170.00 | 170.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240621C00175000 | 2024-04-25 11:26AM EDT | 175.00 | 165.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240621C00180000 | 2024-04-25 12:08PM EDT | 180.00 | 160.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT240621C00185000 | 2024-02-05 12:43PM EDT | 185.00 | 137.68 | 150.00 | 152.95 | 0.00 | - | 1 | 30 | 95.97% |
| CAT240621C00190000 | 2024-04-25 12:08PM EDT | 190.00 | 150.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240621C00195000 | 2024-04-18 2:49PM EDT | 195.00 | 162.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAT240621C00200000 | 2024-04-18 2:49PM EDT | 200.00 | 157.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAT240621C00210000 | 2024-04-17 9:51AM EDT | 210.00 | 152.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT240621C00220000 | 2024-04-30 1:58PM EDT | 220.00 | 117.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240621C00230000 | 2024-04-17 12:46PM EDT | 230.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240621C00240000 | 2024-04-26 3:49PM EDT | 240.00 | 105.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240621C00250000 | 2024-04-30 1:58PM EDT | 250.00 | 88.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240621C00260000 | 2024-04-26 3:49PM EDT | 260.00 | 85.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240621C00270000 | 2024-04-30 11:14AM EDT | 270.00 | 70.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240621C00280000 | 2024-04-30 2:41PM EDT | 280.00 | 58.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240621C00290000 | 2024-04-29 3:16PM EDT | 290.00 | 61.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240621C00300000 | 2024-04-30 3:23PM EDT | 300.00 | 37.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CAT240621C00310000 | 2024-04-29 3:21PM EDT | 310.00 | 44.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240621C00320000 | 2024-04-29 3:11PM EDT | 320.00 | 34.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CAT240621C00330000 | 2024-04-30 3:42PM EDT | 330.00 | 16.53 | 0.00 | 0.00 | 0.00 | - | 1,022 | 0 | 0.00% |
| CAT240621C00340000 | 2024-04-30 3:59PM EDT | 340.00 | 11.31 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.78% |
| CAT240621C00350000 | 2024-04-30 3:22PM EDT | 350.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| CAT240621C00360000 | 2024-04-30 3:54PM EDT | 360.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| CAT240621C00370000 | 2024-04-30 3:55PM EDT | 370.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 6.25% |
| CAT240621C00380000 | 2024-04-30 3:49PM EDT | 380.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| CAT240621C00390000 | 2024-04-30 3:23PM EDT | 390.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| CAT240621C00400000 | 2024-04-30 2:38PM EDT | 400.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| CAT240621C00410000 | 2024-04-30 1:23PM EDT | 410.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| CAT240621C00420000 | 2024-04-30 1:26PM EDT | 420.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| CAT240621C00430000 | 2024-04-30 1:10PM EDT | 430.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT240621C00440000 | 2024-04-30 9:51AM EDT | 440.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240621C00450000 | 2024-04-25 9:32AM EDT | 450.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240621C00460000 | 2024-04-22 10:16AM EDT | 460.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT240621C00470000 | 2024-04-16 10:25AM EDT | 470.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240621C00480000 | 2024-04-10 3:52PM EDT | 480.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT240621C00490000 | 2024-04-08 10:00AM EDT | 490.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAT240621C00500000 | 2024-04-25 3:17PM EDT | 500.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240621P00105000 | 2023-12-11 11:38AM EDT | 105.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 2 | 96 | 117.58% |
| CAT240621P00110000 | 2024-02-21 3:12PM EDT | 110.00 | 0.02 | 0.01 | 0.55 | 0.00 | - | 2 | 237 | 125.39% |
| CAT240621P00115000 | 2024-02-14 2:26PM EDT | 115.00 | 0.04 | 0.00 | 2.07 | 0.00 | - | 1 | 71 | 145.65% |
| CAT240621P00120000 | 2024-01-17 12:56PM EDT | 120.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 2 | 127 | 106.84% |
| CAT240621P00125000 | 2024-01-25 4:07PM EDT | 125.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 2 | 114 | 105.47% |
| CAT240621P00130000 | 2024-03-26 10:11AM EDT | 130.00 | 0.02 | 0.01 | 1.16 | 0.00 | - | 5 | 141 | 118.95% |
| CAT240621P00135000 | 2024-03-04 11:39AM EDT | 135.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 53 | 97.75% |
| CAT240621P00140000 | 2024-02-20 3:03PM EDT | 140.00 | 0.10 | 0.00 | 1.31 | 0.00 | - | 1 | 105 | 112.21% |
| CAT240621P00145000 | 2024-04-19 3:33PM EDT | 145.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAT240621P00150000 | 2024-04-01 11:08AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAT240621P00155000 | 2024-03-13 2:33PM EDT | 155.00 | 0.03 | 0.01 | 0.35 | 0.00 | - | 1 | 254 | 84.08% |
| CAT240621P00160000 | 2024-04-22 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAT240621P00165000 | 2024-03-12 9:36AM EDT | 165.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 82 | 72.66% |
| CAT240621P00170000 | 2024-04-12 12:38PM EDT | 170.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT240621P00175000 | 2024-03-11 2:19PM EDT | 175.00 | 0.08 | 0.01 | 0.30 | 0.00 | - | 2 | 436 | 70.41% |
| CAT240621P00180000 | 2024-04-04 12:56PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CAT240621P00185000 | 2024-04-03 10:02AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT240621P00190000 | 2024-04-04 11:52AM EDT | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| CAT240621P00195000 | 2024-04-17 10:35AM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CAT240621P00200000 | 2024-04-22 9:42AM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CAT240621P00210000 | 2024-04-26 10:43AM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CAT240621P00220000 | 2024-04-18 3:03PM EDT | 220.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAT240621P00230000 | 2024-04-24 1:22PM EDT | 230.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| CAT240621P00240000 | 2024-04-25 2:11PM EDT | 240.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240621P00250000 | 2024-04-29 1:28PM EDT | 250.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| CAT240621P00260000 | 2024-04-29 1:05PM EDT | 260.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CAT240621P00270000 | 2024-04-29 10:19AM EDT | 270.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240621P00280000 | 2024-04-30 2:50PM EDT | 280.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CAT240621P00290000 | 2024-04-30 3:50PM EDT | 290.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CAT240621P00300000 | 2024-04-30 3:55PM EDT | 300.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| CAT240621P00310000 | 2024-04-30 3:56PM EDT | 310.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| CAT240621P00320000 | 2024-04-30 3:22PM EDT | 320.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| CAT240621P00330000 | 2024-04-30 3:57PM EDT | 330.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1,053 | 0 | 0.78% |
| CAT240621P00340000 | 2024-04-30 3:59PM EDT | 340.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| CAT240621P00350000 | 2024-04-30 3:10PM EDT | 350.00 | 20.58 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| CAT240621P00360000 | 2024-04-30 3:32PM EDT | 360.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CAT240621P00370000 | 2024-04-30 12:57PM EDT | 370.00 | 35.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240621P00380000 | 2024-04-25 3:34PM EDT | 380.00 | 40.58 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| CAT240621P00390000 | 2024-04-30 9:39AM EDT | 390.00 | 45.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAT240621P00400000 | 2024-04-25 9:57AM EDT | 400.00 | 66.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240621P00410000 | 2024-04-25 9:39AM EDT | 410.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240621P00420000 | 2024-04-18 10:24AM EDT | 420.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.