Caterpillar Inc. (CAT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250117C00085000 | 2024-04-18 3:32PM EDT | 85.00 | 273.00 | 248.20 | 253.00 | 0.00 | - | 2 | 1 | 81.88% |
| CAT250117C00090000 | 2024-04-18 3:46PM EDT | 90.00 | 268.00 | 243.25 | 247.95 | 0.00 | - | 2 | 1 | 78.59% |
| CAT250117C00095000 | 2024-02-06 4:31PM EDT | 95.00 | 227.37 | 243.70 | 248.00 | 0.00 | - | 1 | 2 | 109.73% |
| CAT250117C00100000 | 2024-04-19 11:23AM EDT | 100.00 | 258.33 | 233.35 | 238.00 | 0.00 | - | 1 | 3 | 73.41% |
| CAT250117C00105000 | 2024-02-13 2:15PM EDT | 105.00 | 209.13 | 235.00 | 239.00 | 0.00 | - | 2 | 18 | 106.31% |
| CAT250117C00110000 | 2024-03-18 1:46PM EDT | 110.00 | 242.18 | 246.70 | 251.00 | 0.00 | - | 1 | 45 | 154.09% |
| CAT250117C00115000 | 2023-09-05 3:42PM EDT | 115.00 | 169.63 | 147.10 | 149.65 | 0.00 | - | 1 | 16 | 0.00% |
| CAT250117C00120000 | 2024-04-04 1:04PM EDT | 120.00 | 260.68 | 214.20 | 218.40 | 0.00 | - | 1 | 4 | 68.19% |
| CAT250117C00125000 | 2024-04-04 1:04PM EDT | 125.00 | 255.65 | 209.60 | 213.50 | 0.00 | - | 1 | 18 | 67.40% |
| CAT250117C00130000 | 2024-02-06 12:27PM EDT | 130.00 | 192.20 | 210.00 | 213.95 | 0.00 | - | 1 | 15 | 88.42% |
| CAT250117C00135000 | 2024-04-25 9:31AM EDT | 135.00 | 203.54 | 200.05 | 204.00 | 0.00 | - | 2 | 5 | 65.36% |
| CAT250117C00140000 | 2024-01-16 2:19PM EDT | 140.00 | 150.60 | 183.50 | 187.55 | 0.00 | - | 1 | 0 | 0.00% |
| CAT250117C00145000 | 2024-04-17 9:51AM EDT | 145.00 | 217.80 | 190.35 | 194.50 | 0.00 | - | 2 | 14 | 62.72% |
| CAT250117C00150000 | 2024-03-08 3:28PM EDT | 150.00 | 193.70 | 229.60 | 233.45 | 0.00 | - | 1 | 88 | 161.62% |
| CAT250117C00155000 | 2024-04-18 1:17PM EDT | 155.00 | 204.12 | 181.00 | 184.90 | 0.00 | - | 76 | 18 | 60.54% |
| CAT250117C00160000 | 2023-11-17 10:35AM EDT | 160.00 | 99.45 | 129.00 | 132.30 | 0.00 | - | 3 | 45 | 0.00% |
| CAT250117C00165000 | 2024-01-18 4:58PM EDT | 165.00 | 121.00 | 159.50 | 163.05 | 0.00 | - | 1 | 14 | 0.00% |
| CAT250117C00170000 | 2024-02-13 10:31AM EDT | 170.00 | 150.77 | 173.60 | 177.35 | 0.00 | - | 1 | 29 | 75.14% |
| CAT250117C00175000 | 2024-04-15 9:45AM EDT | 175.00 | 200.80 | 162.00 | 166.00 | 0.00 | - | 1 | 46 | 55.80% |
| CAT250117C00180000 | 2024-02-01 11:53AM EDT | 180.00 | 129.77 | 160.15 | 163.60 | 0.00 | - | 2 | 179 | 61.72% |
| CAT250117C00185000 | 2024-04-25 3:44PM EDT | 185.00 | 160.67 | 152.45 | 156.50 | 0.00 | - | 2 | 127 | 53.19% |
| CAT250117C00190000 | 2024-04-19 2:36PM EDT | 190.00 | 169.00 | 147.65 | 151.50 | 0.00 | - | 3 | 122 | 51.49% |
| CAT250117C00195000 | 2024-04-16 11:01AM EDT | 195.00 | 168.42 | 143.15 | 147.00 | 0.00 | - | 3 | 142 | 50.88% |
| CAT250117C00200000 | 2024-04-19 11:04AM EDT | 200.00 | 162.94 | 138.50 | 142.45 | 0.00 | - | 1 | 217 | 54.48% |
| CAT250117C00210000 | 2024-04-12 1:41PM EDT | 210.00 | 159.87 | 129.25 | 132.90 | 0.00 | - | 1 | 554 | 51.37% |
| CAT250117C00220000 | 2024-04-12 11:07AM EDT | 220.00 | 152.66 | 120.00 | 124.00 | 0.00 | - | 5 | 320 | 49.52% |
| CAT250117C00230000 | 2024-04-25 3:21PM EDT | 230.00 | 119.15 | 111.45 | 114.25 | 0.00 | - | 1 | 130 | 46.08% |
| CAT250117C00240000 | 2024-04-16 10:27AM EDT | 240.00 | 128.17 | 102.75 | 105.35 | 0.00 | - | 9 | 286 | 44.07% |
| CAT250117C00250000 | 2024-04-30 9:38AM EDT | 250.00 | 105.88 | 94.15 | 96.75 | +6.28 | +6.31% | 1 | 1,184 | 42.37% |
| CAT250117C00260000 | 2024-04-29 9:36AM EDT | 260.00 | 96.05 | 86.15 | 89.05 | 0.00 | - | 1 | 625 | 41.69% |
| CAT250117C00270000 | 2024-04-29 9:36AM EDT | 270.00 | 89.05 | 77.55 | 80.95 | +1.50 | +1.71% | 8 | 949 | 40.18% |
| CAT250117C00280000 | 2024-04-30 2:50PM EDT | 280.00 | 71.40 | 70.45 | 72.90 | -8.15 | -10.25% | 8 | 1,856 | 38.51% |
| CAT250117C00290000 | 2024-04-30 2:50PM EDT | 290.00 | 64.00 | 62.35 | 65.60 | -7.95 | -11.05% | 7 | 921 | 37.43% |
| CAT250117C00300000 | 2024-04-30 3:22PM EDT | 300.00 | 55.82 | 56.15 | 57.85 | -12.40 | -18.18% | 4 | 1,468 | 35.61% |
| CAT250117C00310000 | 2024-04-30 3:22PM EDT | 310.00 | 49.17 | 49.35 | 51.35 | -0.82 | -1.64% | 10 | 1,124 | 34.77% |
| CAT250117C00320000 | 2024-04-25 9:42AM EDT | 320.00 | 45.57 | 42.60 | 45.65 | 0.00 | - | 2 | 860 | 34.33% |
| CAT250117C00330000 | 2024-04-29 9:49AM EDT | 330.00 | 45.73 | 37.00 | 39.45 | 0.00 | - | 4 | 587 | 33.09% |
| CAT250117C00340000 | 2024-04-30 3:13PM EDT | 340.00 | 33.05 | 32.75 | 33.70 | -6.35 | -16.12% | 5 | 668 | 31.91% |
| CAT250117C00350000 | 2024-04-30 3:08PM EDT | 350.00 | 28.26 | 27.30 | 28.75 | -8.34 | -22.79% | 38 | 1,599 | 31.09% |
| CAT250117C00360000 | 2024-04-30 11:40AM EDT | 360.00 | 25.85 | 23.15 | 25.85 | -6.00 | -18.84% | 1 | 440 | 31.72% |
| CAT250117C00370000 | 2024-04-30 12:48PM EDT | 370.00 | 20.15 | 19.55 | 20.75 | -6.05 | -23.09% | 6 | 458 | 30.03% |
| CAT250117C00380000 | 2024-04-30 1:45PM EDT | 380.00 | 17.56 | 15.95 | 17.60 | -5.44 | -23.65% | 14 | 312 | 29.72% |
| CAT250117C00390000 | 2024-04-30 1:19PM EDT | 390.00 | 14.50 | 13.85 | 15.05 | -5.30 | -26.77% | 14 | 941 | 29.65% |
| CAT250117C00400000 | 2024-04-30 2:11PM EDT | 400.00 | 12.10 | 10.75 | 12.15 | -3.90 | -24.37% | 30 | 703 | 28.87% |
| CAT250117C00410000 | 2024-04-29 1:00PM EDT | 410.00 | 10.55 | 9.20 | 10.05 | -3.35 | -24.10% | 4 | 253 | 28.57% |
| CAT250117C00420000 | 2024-04-30 1:45PM EDT | 420.00 | 8.21 | 7.05 | 8.15 | -2.94 | -26.37% | 1 | 254 | 28.16% |
| CAT250117C00430000 | 2024-04-26 1:48PM EDT | 430.00 | 8.40 | 6.20 | 6.70 | 0.00 | - | 5 | 405 | 27.97% |
| CAT250117C00440000 | 2024-04-30 9:30AM EDT | 440.00 | 6.65 | 5.10 | 5.45 | +0.15 | +2.31% | 2 | 148 | 27.76% |
| CAT250117C00450000 | 2024-04-30 2:10PM EDT | 450.00 | 4.50 | 4.05 | 4.40 | -0.70 | -13.46% | 20 | 190 | 27.54% |
| CAT250117C00460000 | 2024-04-25 10:19AM EDT | 460.00 | 4.40 | 3.30 | 3.60 | 0.00 | - | 1 | 56 | 27.46% |
| CAT250117C00470000 | 2024-04-25 11:19AM EDT | 470.00 | 3.65 | 2.54 | 2.98 | 0.00 | - | 10 | 24 | 27.49% |
| CAT250117C00480000 | 2024-04-26 11:29AM EDT | 480.00 | 2.91 | 2.08 | 2.37 | 0.00 | - | 1 | 27 | 27.29% |
| CAT250117C00490000 | 2024-04-29 2:32PM EDT | 490.00 | 2.81 | 1.62 | 2.04 | 0.00 | - | 201 | 237 | 27.57% |
| CAT250117C00500000 | 2024-04-25 10:02AM EDT | 500.00 | 1.64 | 1.27 | 1.72 | 0.00 | - | 5 | 81 | 27.72% |
| CAT250117C00520000 | 2024-04-22 11:24AM EDT | 520.00 | 2.82 | 0.42 | 2.05 | 0.00 | - | 3 | 49 | 30.81% |
| CAT250117C00540000 | 2024-04-25 12:04PM EDT | 540.00 | 0.90 | 0.26 | 1.88 | 0.00 | - | 12 | 66 | 32.26% |
| CAT250117C00560000 | 2024-04-26 9:30AM EDT | 560.00 | 1.11 | 0.15 | 1.68 | 0.00 | - | 1 | 24 | 33.45% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250117P00085000 | 2024-04-29 3:08PM EDT | 85.00 | 0.15 | 0.02 | 0.00 | 0.00 | - | 2 | 1,319 | 25.00% |
| CAT250117P00090000 | 2024-04-29 3:08PM EDT | 90.00 | 0.13 | 0.05 | 0.40 | 0.00 | - | 3 | 120 | 63.62% |
| CAT250117P00095000 | 2024-02-28 1:00PM EDT | 95.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 2 | 54 | 55.76% |
| CAT250117P00100000 | 2024-04-15 11:41AM EDT | 100.00 | 0.15 | 0.00 | 1.52 | 0.00 | - | 10 | 74 | 69.24% |
| CAT250117P00105000 | 2024-04-26 11:32AM EDT | 105.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 8 | 324 | 70.36% |
| CAT250117P00110000 | 2024-04-18 10:13AM EDT | 110.00 | 0.19 | 0.00 | 2.17 | 0.00 | - | 2 | 129 | 67.80% |
| CAT250117P00115000 | 2024-03-15 10:24AM EDT | 115.00 | 0.23 | 0.12 | 0.53 | 0.00 | - | 2 | 29 | 54.69% |
| CAT250117P00120000 | 2024-04-04 11:51AM EDT | 120.00 | 0.18 | 0.00 | 2.22 | 0.00 | - | 40 | 119 | 63.09% |
| CAT250117P00125000 | 2024-03-27 9:45AM EDT | 125.00 | 0.33 | 0.01 | 0.55 | 0.00 | - | 12 | 136 | 54.44% |
| CAT250117P00130000 | 2024-04-30 3:37PM EDT | 130.00 | 0.20 | 0.15 | 1.08 | -0.22 | -52.38% | 1 | 17 | 53.30% |
| CAT250117P00135000 | 2024-02-15 1:57PM EDT | 135.00 | 0.44 | 0.16 | 1.63 | 0.00 | - | 2 | 53 | 54.39% |
| CAT250117P00140000 | 2024-04-01 9:50AM EDT | 140.00 | 0.44 | 0.18 | 0.60 | 0.00 | - | 10 | 307 | 49.24% |
| CAT250117P00145000 | 2024-04-16 1:33PM EDT | 145.00 | 0.64 | 0.20 | 1.79 | 0.00 | - | 1 | 500 | 51.37% |
| CAT250117P00150000 | 2024-04-30 3:19PM EDT | 150.00 | 0.35 | 0.04 | 0.79 | -0.15 | -30.00% | 4 | 179 | 47.63% |
| CAT250117P00155000 | 2024-02-22 4:41PM EDT | 155.00 | 0.85 | 0.28 | 1.73 | 0.00 | - | 1 | 132 | 52.64% |
| CAT250117P00160000 | 2024-04-22 2:14PM EDT | 160.00 | 0.65 | 0.00 | 2.54 | 0.00 | - | 2 | 594 | 54.82% |
| CAT250117P00165000 | 2024-02-06 11:48AM EDT | 165.00 | 1.15 | 0.39 | 1.45 | 0.00 | - | 1 | 30 | 47.22% |
| CAT250117P00170000 | 2024-04-30 3:10PM EDT | 170.00 | 0.68 | 0.45 | 0.96 | +0.13 | +23.64% | 30 | 545 | 42.22% |
| CAT250117P00175000 | 2024-04-23 12:54PM EDT | 175.00 | 0.70 | 0.34 | 2.17 | 0.00 | - | 50 | 563 | 47.39% |
| CAT250117P00180000 | 2024-04-29 1:44PM EDT | 180.00 | 0.65 | 0.10 | 2.84 | 0.00 | - | 6 | 629 | 48.36% |
| CAT250117P00185000 | 2024-04-29 12:11PM EDT | 185.00 | 0.85 | 0.43 | 1.50 | 0.00 | - | 2 | 127 | 40.71% |
| CAT250117P00190000 | 2024-04-29 1:53PM EDT | 190.00 | 0.85 | 0.55 | 2.43 | 0.00 | - | 2 | 565 | 43.23% |
| CAT250117P00195000 | 2024-04-25 11:32AM EDT | 195.00 | 1.28 | 0.85 | 2.60 | 0.00 | - | 1 | 445 | 42.18% |
| CAT250117P00200000 | 2024-04-30 1:37PM EDT | 200.00 | 1.21 | 1.00 | 1.69 | +0.18 | +17.48% | 1 | 1,488 | 36.92% |
| CAT250117P00210000 | 2024-04-25 9:53AM EDT | 210.00 | 1.84 | 0.77 | 2.50 | 0.00 | - | 3 | 992 | 36.96% |
| CAT250117P00220000 | 2024-04-30 2:33PM EDT | 220.00 | 2.02 | 0.99 | 3.25 | +0.38 | +23.17% | 5 | 883 | 36.13% |
| CAT250117P00230000 | 2024-04-26 2:38PM EDT | 230.00 | 2.50 | 2.51 | 2.88 | 0.00 | - | 4 | 1,053 | 32.03% |
| CAT250117P00240000 | 2024-04-30 3:44PM EDT | 240.00 | 3.50 | 3.35 | 4.10 | +0.86 | +32.58% | 8 | 1,258 | 32.02% |
| CAT250117P00250000 | 2024-04-30 12:34PM EDT | 250.00 | 4.50 | 4.35 | 4.70 | +1.15 | +34.33% | 7 | 1,014 | 30.20% |
| CAT250117P00260000 | 2024-04-30 10:50AM EDT | 260.00 | 5.04 | 5.60 | 6.00 | -0.07 | -1.37% | 4 | 1,517 | 29.44% |
| CAT250117P00270000 | 2024-04-30 12:50PM EDT | 270.00 | 7.34 | 7.20 | 7.55 | +1.89 | +34.68% | 1 | 1,295 | 28.65% |
| CAT250117P00280000 | 2024-04-30 3:37PM EDT | 280.00 | 9.45 | 8.65 | 9.45 | +2.66 | +39.18% | 4 | 1,194 | 27.92% |
| CAT250117P00290000 | 2024-04-30 11:32AM EDT | 290.00 | 10.75 | 10.85 | 11.75 | +1.95 | +22.16% | 4 | 1,122 | 27.25% |
| CAT250117P00300000 | 2024-04-30 1:33PM EDT | 300.00 | 14.00 | 13.30 | 14.45 | +3.12 | +28.68% | 12 | 555 | 26.58% |
| CAT250117P00310000 | 2024-04-30 12:38PM EDT | 310.00 | 16.60 | 17.05 | 18.40 | +2.90 | +21.17% | 4 | 183 | 26.69% |
| CAT250117P00320000 | 2024-04-30 3:51PM EDT | 320.00 | 20.81 | 19.75 | 21.95 | +4.31 | +26.12% | 79 | 768 | 25.91% |
| CAT250117P00330000 | 2024-04-29 1:52PM EDT | 330.00 | 19.50 | 24.75 | 26.65 | 0.00 | - | 55 | 1,660 | 25.73% |
| CAT250117P00340000 | 2024-04-30 3:28PM EDT | 340.00 | 30.03 | 29.40 | 31.45 | +6.73 | +28.88% | 10 | 305 | 25.15% |
| CAT250117P00350000 | 2024-04-30 2:49PM EDT | 350.00 | 34.55 | 34.55 | 36.10 | +6.55 | +23.39% | 12 | 296 | 23.96% |
| CAT250117P00360000 | 2024-04-30 3:28PM EDT | 360.00 | 40.88 | 39.10 | 42.25 | +7.38 | +22.03% | 13 | 140 | 23.62% |
| CAT250117P00370000 | 2024-04-26 3:43PM EDT | 370.00 | 41.45 | 45.00 | 48.85 | 0.00 | - | 10 | 128 | 23.20% |
| CAT250117P00380000 | 2024-04-25 9:43AM EDT | 380.00 | 52.45 | 51.70 | 55.75 | 0.00 | - | 3 | 48 | 22.58% |
| CAT250117P00390000 | 2024-04-24 2:41PM EDT | 390.00 | 45.05 | 59.55 | 62.80 | 0.00 | - | 45 | 87 | 21.54% |
| CAT250117P00400000 | 2024-04-25 9:32AM EDT | 400.00 | 68.00 | 67.35 | 71.05 | 0.00 | - | 1 | 38 | 21.33% |
| CAT250117P00410000 | 2024-04-25 9:54AM EDT | 410.00 | 79.45 | 75.35 | 79.05 | 0.00 | - | 7 | 66 | 20.18% |
| CAT250117P00420000 | 2024-04-25 9:54AM EDT | 420.00 | 88.45 | 84.25 | 88.25 | 0.00 | - | 7 | 98 | 20.37% |
| CAT250117P00430000 | 2024-04-25 9:42AM EDT | 430.00 | 92.75 | 93.65 | 97.70 | 0.00 | - | 1 | 6 | 20.72% |
| CAT250117P00450000 | 2024-03-21 12:06PM EDT | 450.00 | 90.45 | 95.45 | 98.95 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.