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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240920C00140000 | 2024-02-08 12:59PM EDT | 140.00 | 184.01 | 198.95 | 202.45 | 0.00 | - | - | 6 | 105.65% |
| CAT240920C00180000 | 2024-04-18 3:26PM EDT | 180.00 | 178.70 | 155.00 | 158.80 | 0.00 | - | 1 | 2 | 62.52% |
| CAT240920C00190000 | 2024-04-16 2:45PM EDT | 190.00 | 171.15 | 145.00 | 148.90 | 0.00 | - | 5 | 30 | 58.11% |
| CAT240920C00195000 | 2023-11-02 9:59AM EDT | 195.00 | 54.50 | 69.70 | 71.75 | 0.00 | - | - | 1 | 0.00% |
| CAT240920C00200000 | 2024-04-10 3:09PM EDT | 200.00 | 171.74 | 135.25 | 139.50 | 0.00 | - | 3 | 4 | 55.68% |
| CAT240920C00210000 | 2024-04-17 12:42PM EDT | 210.00 | 147.04 | 125.70 | 129.60 | 0.00 | - | 2 | 19 | 52.43% |
| CAT240920C00220000 | 2024-04-17 12:30PM EDT | 220.00 | 137.66 | 116.05 | 120.20 | 0.00 | - | 8 | 36 | 56.71% |
| CAT240920C00230000 | 2024-04-16 3:25PM EDT | 230.00 | 134.99 | 106.50 | 110.50 | 0.00 | - | 2 | 48 | 52.88% |
| CAT240920C00240000 | 2024-04-16 3:46PM EDT | 240.00 | 105.40 | 97.20 | 101.00 | -19.42 | -15.56% | 2 | 69 | 49.60% |
| CAT240920C00250000 | 2024-04-16 3:33PM EDT | 250.00 | 115.93 | 88.65 | 91.25 | 0.00 | - | 3 | 169 | 45.69% |
| CAT240920C00260000 | 2024-04-22 10:12AM EDT | 260.00 | 103.90 | 79.05 | 82.40 | 0.00 | - | 1 | 70 | 43.73% |
| CAT240920C00270000 | 2024-04-30 10:53AM EDT | 270.00 | 77.00 | 70.35 | 73.70 | -21.04 | -21.46% | 2 | 245 | 41.72% |
| CAT240920C00280000 | 2024-04-30 2:55PM EDT | 280.00 | 63.50 | 61.75 | 64.85 | -24.10 | -27.51% | 4 | 508 | 39.14% |
| CAT240920C00290000 | 2024-04-30 2:40PM EDT | 290.00 | 56.02 | 54.40 | 55.95 | -4.13 | -6.87% | 1 | 638 | 36.23% |
| CAT240920C00300000 | 2024-04-30 12:32PM EDT | 300.00 | 48.00 | 46.75 | 48.45 | -10.73 | -18.27% | 100 | 755 | 35.08% |
| CAT240920C00310000 | 2024-04-25 9:52AM EDT | 310.00 | 40.47 | 38.55 | 40.80 | 0.00 | - | 1 | 368 | 33.18% |
| CAT240920C00320000 | 2024-04-30 2:37PM EDT | 320.00 | 34.12 | 32.80 | 33.85 | -2.73 | -7.41% | 3 | 166 | 31.65% |
| CAT240920C00330000 | 2024-04-30 2:37PM EDT | 330.00 | 28.04 | 26.85 | 27.85 | -6.28 | -18.30% | 10 | 3,391 | 30.66% |
| CAT240920C00340000 | 2024-04-30 3:12PM EDT | 340.00 | 22.00 | 21.85 | 22.30 | -5.30 | -19.41% | 25 | 182 | 29.52% |
| CAT240920C00350000 | 2024-04-30 3:03PM EDT | 350.00 | 17.65 | 17.35 | 17.75 | -8.00 | -31.19% | 202 | 198 | 28.84% |
| CAT240920C00360000 | 2024-04-30 12:52PM EDT | 360.00 | 13.80 | 13.50 | 13.90 | -6.98 | -33.59% | 15 | 773 | 28.25% |
| CAT240920C00370000 | 2024-04-30 2:52PM EDT | 370.00 | 10.48 | 9.65 | 10.70 | -5.72 | -35.31% | 7 | 494 | 27.74% |
| CAT240920C00380000 | 2024-04-30 12:27PM EDT | 380.00 | 8.10 | 7.85 | 8.20 | -4.55 | -35.97% | 13 | 416 | 27.43% |
| CAT240920C00390000 | 2024-04-29 10:46AM EDT | 390.00 | 8.84 | 5.85 | 6.20 | 0.00 | - | 2 | 179 | 27.17% |
| CAT240920C00400000 | 2024-04-30 2:56PM EDT | 400.00 | 4.45 | 4.35 | 4.65 | -2.87 | -39.21% | 29 | 319 | 26.99% |
| CAT240920C00410000 | 2024-04-24 3:50PM EDT | 410.00 | 10.95 | 2.91 | 3.40 | 0.00 | - | 3 | 249 | 26.72% |
| CAT240920C00420000 | 2024-04-26 11:42AM EDT | 420.00 | 3.42 | 2.16 | 2.53 | 0.00 | - | 5 | 263 | 26.69% |
| CAT240920C00430000 | 2024-04-29 2:51PM EDT | 430.00 | 3.25 | 1.55 | 1.83 | 0.00 | - | 1 | 585 | 26.55% |
| CAT240920C00440000 | 2024-04-23 10:48AM EDT | 440.00 | 5.80 | 1.09 | 1.35 | 0.00 | - | 1 | 44 | 26.59% |
| CAT240920C00450000 | 2024-04-30 10:28AM EDT | 450.00 | 1.15 | 0.40 | 0.98 | -0.19 | -14.18% | 15 | 341 | 26.58% |
| CAT240920C00460000 | 2024-04-26 3:37PM EDT | 460.00 | 0.89 | 0.29 | 0.96 | 0.00 | - | 1 | 21 | 28.02% |
| CAT240920C00470000 | 2024-04-30 2:26PM EDT | 470.00 | 0.47 | 0.20 | 1.61 | -3.53 | -88.25% | 100 | 1,305 | 32.52% |
| CAT240920C00480000 | 2024-04-29 9:49AM EDT | 480.00 | 0.51 | 0.14 | 1.60 | 0.00 | - | 2 | 311 | 34.01% |
| CAT240920C00490000 | 2024-04-15 2:23PM EDT | 490.00 | 1.91 | 0.10 | 1.50 | 0.00 | - | 4 | 7 | 35.07% |
| CAT240920C00500000 | 2024-04-30 3:20PM EDT | 500.00 | 0.34 | 0.13 | 0.49 | -0.03 | -8.11% | 5 | 507 | 30.32% |
| CAT240920C00520000 | 2024-04-15 2:59PM EDT | 520.00 | 0.90 | 0.04 | 1.35 | 0.00 | - | 1 | 10 | 38.50% |
| CAT240920C00540000 | 2024-04-29 12:57PM EDT | 540.00 | 0.30 | 0.01 | 0.08 | 0.00 | - | 2 | 5,520 | 28.22% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240920P00120000 | 2024-03-01 1:48PM EDT | 120.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 2 | 39 | 64.75% |
| CAT240920P00125000 | 2024-04-24 3:08PM EDT | 125.00 | 0.01 | 0.00 | 2.05 | 0.00 | - | 11 | 30 | 81.03% |
| CAT240920P00130000 | 2024-02-05 1:19PM EDT | 130.00 | 0.09 | 0.00 | 0.33 | 0.00 | - | 20 | 32 | 60.64% |
| CAT240920P00135000 | 2024-01-29 11:45AM EDT | 135.00 | 0.16 | 0.00 | 0.82 | 0.00 | - | 2 | 22 | 65.43% |
| CAT240920P00140000 | 2024-04-29 3:10PM EDT | 140.00 | 0.08 | 0.00 | 0.88 | 0.00 | - | 2 | 37 | 63.62% |
| CAT240920P00145000 | 2024-02-26 2:52PM EDT | 145.00 | 0.13 | 0.01 | 0.33 | 0.00 | - | 2 | 80 | 54.20% |
| CAT240920P00150000 | 2024-04-05 11:58AM EDT | 150.00 | 0.36 | 0.00 | 0.95 | 0.00 | - | 1 | 44 | 59.62% |
| CAT240920P00155000 | 2024-02-27 12:39PM EDT | 155.00 | 0.17 | 0.00 | 0.34 | 0.00 | - | 2 | 33 | 50.20% |
| CAT240920P00160000 | 2024-02-27 12:41PM EDT | 160.00 | 0.19 | 0.00 | 0.35 | 0.00 | - | 2 | 39 | 52.88% |
| CAT240920P00165000 | 2024-04-25 9:44AM EDT | 165.00 | 0.21 | 0.00 | 2.14 | 0.00 | - | 1 | 46 | 60.43% |
| CAT240920P00170000 | 2024-02-27 12:42PM EDT | 170.00 | 0.27 | 0.10 | 0.39 | 0.00 | - | 2 | 57 | 49.63% |
| CAT240920P00175000 | 2024-02-27 12:45PM EDT | 175.00 | 0.32 | 0.01 | 0.42 | 0.00 | - | 2 | 86 | 48.22% |
| CAT240920P00180000 | 2024-04-05 11:13AM EDT | 180.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 60 | 168 | 47.51% |
| CAT240920P00185000 | 2024-04-24 2:17PM EDT | 185.00 | 0.25 | 0.00 | 2.18 | 0.00 | - | 4 | 64 | 51.86% |
| CAT240920P00190000 | 2024-04-25 3:20PM EDT | 190.00 | 0.35 | 0.09 | 1.15 | 0.00 | - | 1 | 49 | 50.28% |
| CAT240920P00195000 | 2024-04-24 1:40PM EDT | 195.00 | 0.25 | 0.10 | 0.86 | 0.00 | - | 11 | 46 | 45.84% |
| CAT240920P00200000 | 2024-04-11 10:34AM EDT | 200.00 | 0.44 | 0.12 | 0.75 | 0.00 | - | 5 | 186 | 42.94% |
| CAT240920P00210000 | 2024-04-01 10:01AM EDT | 210.00 | 0.46 | 0.16 | 1.48 | 0.00 | - | 3 | 1,782 | 44.63% |
| CAT240920P00220000 | 2024-04-24 11:05AM EDT | 220.00 | 0.61 | 0.23 | 0.91 | 0.00 | - | 1 | 252 | 37.18% |
| CAT240920P00230000 | 2024-04-25 9:33AM EDT | 230.00 | 0.72 | 0.50 | 1.49 | 0.00 | - | 11 | 201 | 37.23% |
| CAT240920P00240000 | 2024-04-26 12:26PM EDT | 240.00 | 0.64 | 0.70 | 1.75 | 0.00 | - | 1 | 321 | 34.91% |
| CAT240920P00250000 | 2024-04-29 3:50PM EDT | 250.00 | 1.03 | 1.12 | 1.79 | 0.00 | - | 27 | 976 | 31.56% |
| CAT240920P00260000 | 2024-04-30 11:43AM EDT | 260.00 | 1.88 | 2.05 | 2.22 | -0.12 | -6.00% | 1 | 349 | 29.65% |
| CAT240920P00270000 | 2024-04-30 11:28AM EDT | 270.00 | 2.64 | 2.96 | 3.15 | -0.16 | -5.71% | 2 | 252 | 28.85% |
| CAT240920P00280000 | 2024-04-30 3:23PM EDT | 280.00 | 4.35 | 4.15 | 4.65 | +1.62 | +59.34% | 16 | 788 | 28.61% |
| CAT240920P00290000 | 2024-04-30 3:04PM EDT | 290.00 | 5.84 | 5.75 | 6.10 | +0.54 | +10.19% | 6 | 4,016 | 27.42% |
| CAT240920P00300000 | 2024-04-30 2:28PM EDT | 300.00 | 7.80 | 6.80 | 8.20 | +2.55 | +48.57% | 1 | 509 | 26.65% |
| CAT240920P00310000 | 2024-04-30 3:33PM EDT | 310.00 | 10.74 | 10.55 | 10.90 | +3.59 | +50.21% | 5 | 217 | 25.97% |
| CAT240920P00320000 | 2024-04-30 3:01PM EDT | 320.00 | 13.90 | 13.50 | 14.15 | +4.30 | +44.79% | 393 | 992 | 25.18% |
| CAT240920P00330000 | 2024-04-30 3:16PM EDT | 330.00 | 18.00 | 17.65 | 18.05 | +5.72 | +46.58% | 11 | 417 | 24.36% |
| CAT240920P00340000 | 2024-04-30 3:12PM EDT | 340.00 | 22.70 | 22.30 | 22.70 | +6.70 | +41.88% | 54 | 325 | 23.54% |
| CAT240920P00350000 | 2024-04-30 12:54PM EDT | 350.00 | 27.09 | 27.60 | 28.20 | +6.79 | +33.45% | 7 | 558 | 22.80% |
| CAT240920P00360000 | 2024-04-30 9:50AM EDT | 360.00 | 28.75 | 32.75 | 35.15 | +3.70 | +14.77% | 2 | 781 | 22.92% |
| CAT240920P00370000 | 2024-04-26 12:58PM EDT | 370.00 | 34.38 | 40.30 | 42.65 | 0.00 | - | 2 | 164 | 22.91% |
| CAT240920P00380000 | 2024-04-18 11:07AM EDT | 380.00 | 34.75 | 47.55 | 50.35 | 0.00 | - | 1 | 123 | 22.31% |
| CAT240920P00390000 | 2024-04-24 9:30AM EDT | 390.00 | 38.49 | 55.70 | 58.65 | 0.00 | - | 2 | 7 | 21.75% |
| CAT240920P00400000 | 2024-04-23 12:52PM EDT | 400.00 | 44.65 | 64.35 | 67.75 | 0.00 | - | 1 | 18 | 22.00% |
| CAT240920P00410000 | 2024-04-03 9:36AM EDT | 410.00 | 49.75 | 73.45 | 77.55 | 0.00 | - | 1 | 1 | 23.59% |
| CAT240920P00420000 | 2024-03-25 12:22PM EDT | 420.00 | 66.83 | 58.05 | 61.60 | 0.00 | - | 2 | 4 | 0.00% |
| CAT240920P00470000 | 2024-04-29 3:48PM EDT | 470.00 | 119.78 | 133.50 | 137.35 | 0.00 | - | 1 | 1 | 33.78% |
| CAT240920P00480000 | 2024-04-29 3:48PM EDT | 480.00 | 129.80 | 143.45 | 147.45 | 0.00 | - | 1 | 0 | 35.72% |
© 2024 Yahoo. Todos los derechos reservados.