U.S. markets open in 4 hours 58 minutes
F S&P 500
5,080.00 +33.50 (+0.66%) F Dow Jones
38,228.00 +159.00 (+0.42%) F Nasdaq
17,589.00 +150.75 (+0.86%) E-mini Russell 2000 Index Futur
2,014.00 +24.30 (+1.22%) Petróleo
79.74 +0.74 (+0.94%) Oro
2,316.50 +5.50 (+0.24%)
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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240816C00150000 | 2024-01-18 1:32PM EDT | 150.00 | 130.65 | 172.35 | 175.30 | 0.00 | - | 2 | 2 | 0.00% |
| CAT240816C00155000 | 2024-04-25 9:36AM EDT | 155.00 | 182.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240816C00180000 | 2024-01-26 1:27PM EDT | 180.00 | 124.27 | 145.00 | 148.50 | 0.00 | - | 2 | 5 | 0.00% |
| CAT240816C00190000 | 2024-01-08 10:44AM EDT | 190.00 | 100.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CAT240816C00195000 | 2024-01-05 1:39PM EDT | 195.00 | 97.70 | 122.60 | 125.80 | 0.00 | - | 2 | 1 | 0.00% |
| CAT240816C00200000 | 2024-04-19 3:17PM EDT | 200.00 | 156.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT240816C00210000 | 2024-04-09 10:01AM EDT | 210.00 | 165.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240816C00220000 | 2024-03-13 2:29PM EDT | 220.00 | 125.27 | 145.75 | 149.40 | 0.00 | - | 2 | 11 | 139.68% |
| CAT240816C00230000 | 2024-03-27 2:28PM EDT | 230.00 | 134.70 | 114.40 | 118.00 | 0.00 | - | 2 | 13 | 84.69% |
| CAT240816C00240000 | 2024-04-19 11:01AM EDT | 240.00 | 122.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240816C00250000 | 2024-04-03 9:39AM EDT | 250.00 | 123.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240816C00260000 | 2024-04-25 10:13AM EDT | 260.00 | 81.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240816C00270000 | 2024-04-25 10:06AM EDT | 270.00 | 71.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240816C00280000 | 2024-04-29 3:59PM EDT | 280.00 | 74.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240816C00290000 | 2024-04-18 3:14PM EDT | 290.00 | 73.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240816C00300000 | 2024-04-26 10:17AM EDT | 300.00 | 52.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT240816C00310000 | 2024-04-25 10:26AM EDT | 310.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT240816C00320000 | 2024-05-01 9:48AM EDT | 320.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240816C00330000 | 2024-05-01 3:12PM EDT | 330.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CAT240816C00340000 | 2024-05-01 3:55PM EDT | 340.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| CAT240816C00350000 | 2024-05-01 3:21PM EDT | 350.00 | 13.62 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| CAT240816C00360000 | 2024-05-01 2:26PM EDT | 360.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| CAT240816C00370000 | 2024-05-01 2:11PM EDT | 370.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| CAT240816C00380000 | 2024-05-01 3:51PM EDT | 380.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CAT240816C00390000 | 2024-05-01 11:15AM EDT | 390.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAT240816C00400000 | 2024-04-29 9:58AM EDT | 400.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CAT240816C00410000 | 2024-05-01 3:00PM EDT | 410.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CAT240816C00420000 | 2024-04-29 12:18PM EDT | 420.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 6.25% |
| CAT240816C00430000 | 2024-05-01 10:31AM EDT | 430.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CAT240816C00440000 | 2024-04-25 12:40PM EDT | 440.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CAT240816C00450000 | 2024-04-26 10:12AM EDT | 450.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240816C00460000 | 2024-04-29 2:12PM EDT | 460.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240816C00470000 | 2024-04-25 12:03PM EDT | 470.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240816C00480000 | 2024-04-15 1:19PM EDT | 480.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CAT240816C00490000 | 2024-04-11 11:06AM EDT | 490.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240816C00500000 | 2024-04-05 10:40AM EDT | 500.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CAT240816C00520000 | 2024-04-01 10:23AM EDT | 520.00 | 0.39 | 0.00 | 1.02 | 0.00 | - | 2 | 20 | 43.45% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240816P00145000 | 2024-01-24 2:44PM EDT | 145.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 2 | 20 | 62.40% |
| CAT240816P00150000 | 2024-02-14 4:48PM EDT | 150.00 | 0.11 | 0.00 | 1.08 | 0.00 | - | 2 | 20 | 69.73% |
| CAT240816P00155000 | 2024-02-14 4:47PM EDT | 155.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 2 | 16 | 64.23% |
| CAT240816P00160000 | 2024-02-23 2:43PM EDT | 160.00 | 0.09 | 0.00 | 2.20 | 0.00 | - | 2 | 14 | 72.36% |
| CAT240816P00165000 | 2024-03-18 2:47PM EDT | 165.00 | 0.10 | 0.01 | 0.53 | 0.00 | - | 2 | 22 | 56.30% |
| CAT240816P00170000 | 2024-03-12 9:52AM EDT | 170.00 | 0.13 | 0.02 | 0.35 | 0.00 | - | 2 | 19 | 51.56% |
| CAT240816P00175000 | 2024-03-15 10:28AM EDT | 175.00 | 0.13 | 0.05 | 0.37 | 0.00 | - | 2 | 25 | 50.29% |
| CAT240816P00180000 | 2024-03-28 10:46AM EDT | 180.00 | 0.10 | 0.00 | 0.58 | 0.00 | - | 2 | 20 | 50.29% |
| CAT240816P00185000 | 2024-04-25 1:11PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAT240816P00190000 | 2024-03-28 10:47AM EDT | 190.00 | 0.12 | 0.02 | 0.75 | 0.00 | - | 2 | 11 | 53.37% |
| CAT240816P00195000 | 2024-04-22 3:52PM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 25.00% |
| CAT240816P00200000 | 2024-04-24 11:03AM EDT | 200.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT240816P00210000 | 2024-04-23 1:00PM EDT | 210.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| CAT240816P00220000 | 2024-04-23 9:44AM EDT | 220.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT240816P00230000 | 2024-04-23 9:44AM EDT | 230.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT240816P00240000 | 2024-04-25 11:42AM EDT | 240.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CAT240816P00250000 | 2024-04-25 3:49PM EDT | 250.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT240816P00260000 | 2024-04-30 3:22PM EDT | 260.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CAT240816P00270000 | 2024-04-30 2:53PM EDT | 270.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CAT240816P00280000 | 2024-05-01 3:35PM EDT | 280.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1,302 | 0 | 6.25% |
| CAT240816P00290000 | 2024-05-01 1:51PM EDT | 290.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CAT240816P00300000 | 2024-05-01 3:27PM EDT | 300.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CAT240816P00310000 | 2024-05-01 3:56PM EDT | 310.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| CAT240816P00320000 | 2024-05-01 3:12PM EDT | 320.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 1.56% |
| CAT240816P00330000 | 2024-05-01 3:35PM EDT | 330.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.20% |
| CAT240816P00340000 | 2024-05-01 3:40PM EDT | 340.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CAT240816P00350000 | 2024-05-01 3:39PM EDT | 350.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CAT240816P00360000 | 2024-05-01 3:57PM EDT | 360.00 | 34.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240816P00370000 | 2024-05-01 12:36PM EDT | 370.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAT240816P00380000 | 2024-05-01 3:39PM EDT | 380.00 | 49.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240816P00390000 | 2024-04-18 11:26AM EDT | 390.00 | 38.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT240816P00400000 | 2024-04-25 3:20PM EDT | 400.00 | 59.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAT240816P00410000 | 2024-04-17 11:29AM EDT | 410.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CAT240816P00420000 | 2024-02-27 10:32AM EDT | 420.00 | 93.07 | 56.35 | 58.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.