Caterpillar Inc. (CAT)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240802C00230000 | 2024-07-03 12:56PM EDT | 230.00 | 100.00 | 118.65 | 122.85 | 0.00 | - | - | 0 | 138.67% |
| CAT240802C00270000 | 2024-07-19 12:43PM EDT | 270.00 | 79.00 | 79.20 | 82.15 | 0.00 | - | 5 | 0 | 86.72% |
| CAT240802C00275000 | 2024-07-19 12:43PM EDT | 275.00 | 74.05 | 73.70 | 77.15 | 0.00 | - | 5 | 0 | 120.26% |
| CAT240802C00280000 | 2024-06-18 12:18PM EDT | 280.00 | 47.00 | 76.30 | 79.85 | 0.00 | - | 1 | 1 | 178.23% |
| CAT240802C00295000 | 2024-07-03 11:52AM EDT | 295.00 | 36.87 | 54.30 | 57.75 | 0.00 | - | 1 | 0 | 71.92% |
| CAT240802C00300000 | 2024-07-26 1:06PM EDT | 300.00 | 51.93 | 48.75 | 52.20 | +20.28 | +64.08% | 3 | 2 | 85.79% |
| CAT240802C00305000 | 2024-06-20 2:17PM EDT | 305.00 | 28.99 | 40.30 | 44.15 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240802C00310000 | 2024-07-16 12:25PM EDT | 310.00 | 48.50 | 39.35 | 42.30 | 0.00 | - | 1 | 0 | 73.05% |
| CAT240802C00315000 | 2024-07-19 10:29AM EDT | 315.00 | 33.70 | 34.45 | 37.35 | 0.00 | - | 3 | 0 | 66.55% |
| CAT240802C00320000 | 2024-07-26 3:56PM EDT | 320.00 | 30.50 | 29.45 | 32.35 | +11.05 | +56.81% | 4 | 51 | 59.42% |
| CAT240802C00325000 | 2024-07-24 1:40PM EDT | 325.00 | 16.95 | 24.20 | 27.55 | 0.00 | - | 2 | 319 | 54.04% |
| CAT240802C00327500 | 2024-07-19 10:19AM EDT | 327.50 | 23.30 | 21.85 | 24.50 | 0.00 | - | 1 | 1 | 45.36% |
| CAT240802C00330000 | 2024-07-26 2:58PM EDT | 330.00 | 21.00 | 19.75 | 22.95 | +7.75 | +58.49% | 4 | 399 | 49.77% |
| CAT240802C00332500 | 2024-07-26 12:13PM EDT | 332.50 | 19.30 | 18.60 | 20.55 | +9.72 | +101.46% | 6 | 42 | 46.57% |
| CAT240802C00335000 | 2024-07-26 3:15PM EDT | 335.00 | 16.48 | 16.35 | 17.90 | +3.48 | +26.77% | 37 | 375 | 41.46% |
| CAT240802C00337500 | 2024-07-26 10:32AM EDT | 337.50 | 13.51 | 13.70 | 16.20 | +2.11 | +18.51% | 12 | 42 | 42.69% |
| CAT240802C00340000 | 2024-07-26 1:40PM EDT | 340.00 | 13.00 | 10.70 | 13.35 | +3.60 | +38.30% | 134 | 277 | 36.06% |
| CAT240802C00342500 | 2024-07-26 3:54PM EDT | 342.50 | 10.38 | 8.90 | 11.75 | +1.43 | +15.98% | 34 | 137 | 36.85% |
| CAT240802C00345000 | 2024-07-26 3:15PM EDT | 345.00 | 8.63 | 7.10 | 9.75 | +2.33 | +36.98% | 71 | 996 | 34.63% |
| CAT240802C00347500 | 2024-07-26 3:18PM EDT | 347.50 | 7.80 | 7.45 | 8.15 | +2.70 | +52.94% | 133 | - | 33.99% |
| CAT240802C00350000 | 2024-07-26 3:56PM EDT | 350.00 | 5.95 | 6.10 | 6.50 | +1.85 | +45.12% | 399 | 602 | 32.34% |
| CAT240802C00352500 | 2024-07-26 3:59PM EDT | 352.50 | 4.87 | 4.80 | 5.75 | +1.54 | +46.25% | 196 | - | 34.56% |
| CAT240802C00355000 | 2024-07-26 3:55PM EDT | 355.00 | 4.04 | 3.90 | 4.90 | +1.42 | +54.20% | 328 | 926 | 35.55% |
| CAT240802C00360000 | 2024-07-26 3:58PM EDT | 360.00 | 2.35 | 2.31 | 3.25 | +0.70 | +42.42% | 1,465 | 1,544 | 35.69% |
| CAT240802C00365000 | 2024-07-26 3:58PM EDT | 365.00 | 1.45 | 1.40 | 1.98 | +0.46 | +46.46% | 957 | 1,386 | 35.22% |
| CAT240802C00370000 | 2024-07-26 3:59PM EDT | 370.00 | 0.99 | 0.84 | 1.05 | +0.22 | +28.57% | 1,211 | 1,014 | 33.99% |
| CAT240802C00375000 | 2024-07-26 3:52PM EDT | 375.00 | 0.52 | 0.40 | 0.65 | +0.10 | +23.81% | 275 | 122 | 34.99% |
| CAT240802C00380000 | 2024-07-26 3:20PM EDT | 380.00 | 0.36 | 0.29 | 0.47 | +0.09 | +33.33% | 42 | 379 | 37.21% |
| CAT240802C00385000 | 2024-07-26 3:45PM EDT | 385.00 | 0.20 | 0.10 | 0.32 | -0.14 | -41.18% | 11 | 77 | 38.77% |
| CAT240802C00390000 | 2024-07-25 2:39PM EDT | 390.00 | 0.43 | 0.00 | 0.47 | +0.23 | +115.00% | 3 | 227 | 46.29% |
| CAT240802C00400000 | 2024-07-26 2:55PM EDT | 400.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 24 | 42 | 51.95% |
| CAT240802C00405000 | 2024-07-26 2:44PM EDT | 405.00 | 0.08 | 0.00 | 0.26 | 0.00 | - | 5 | 12 | 53.17% |
| CAT240802C00410000 | 2024-07-26 11:33AM EDT | 410.00 | 0.05 | 0.03 | 0.15 | 0.00 | - | 5 | 3 | 52.44% |
| CAT240802C00430000 | 2024-07-16 12:03PM EDT | 430.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | 31 | 0 | 63.77% |
| CAT240802C00435000 | 2024-07-25 12:41PM EDT | 435.00 | 0.01 | 0.00 | 0.75 | -0.03 | -75.00% | 1 | 25 | 78.61% |
| CAT240802C00440000 | 2024-07-26 12:23PM EDT | 440.00 | 0.01 | 0.00 | 0.12 | -0.03 | -75.00% | 1 | - | 64.45% |
| CAT240802C00470000 | 2024-07-24 10:15AM EDT | 470.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 40 | 73.83% |
| CAT240802C00480000 | 2024-07-25 11:55AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 121 | 68.75% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240802P00190000 | 2024-07-23 10:30AM EDT | 190.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 81 | 150.00% |
| CAT240802P00200000 | 2024-07-22 2:15PM EDT | 200.00 | 0.08 | 0.00 | 1.85 | 0.00 | - | - | 11 | 216.02% |
| CAT240802P00220000 | 2024-07-22 10:06AM EDT | 220.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 103.13% |
| CAT240802P00225000 | 2024-07-19 10:05AM EDT | 225.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 33 | 33 | 96.88% |
| CAT240802P00270000 | 2024-07-09 10:49AM EDT | 270.00 | 0.13 | 0.00 | 0.14 | 0.00 | - | - | 6 | 76.17% |
| CAT240802P00275000 | 2024-07-26 3:25PM EDT | 275.00 | 0.17 | 0.00 | 0.10 | +0.01 | +6.25% | 5 | 14 | 68.56% |
| CAT240802P00280000 | 2024-07-16 10:48AM EDT | 280.00 | 0.15 | 0.00 | 0.28 | 0.00 | - | 2 | 11 | 72.66% |
| CAT240802P00285000 | 2024-07-25 9:30AM EDT | 285.00 | 0.19 | 0.00 | 0.21 | 0.00 | - | 4 | 17 | 65.04% |
| CAT240802P00290000 | 2024-07-12 9:30AM EDT | 290.00 | 0.85 | 0.00 | 0.27 | 0.00 | - | 5 | 18 | 62.21% |
| CAT240802P00295000 | 2024-07-26 3:37PM EDT | 295.00 | 0.01 | 0.00 | 0.28 | -0.09 | -90.00% | 20 | 66 | 57.62% |
| CAT240802P00300000 | 2024-07-25 2:09PM EDT | 300.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 109 | 148 | 52.93% |
| CAT240802P00305000 | 2024-07-26 2:46PM EDT | 305.00 | 0.08 | 0.01 | 0.31 | -0.02 | -20.00% | 31 | 72 | 54.30% |
| CAT240802P00310000 | 2024-07-26 2:53PM EDT | 310.00 | 0.16 | 0.00 | 0.34 | -0.07 | -30.43% | 10 | 175 | 49.76% |
| CAT240802P00315000 | 2024-07-26 3:17PM EDT | 315.00 | 0.16 | 0.07 | 0.36 | -0.07 | -30.43% | 44 | 260 | 44.82% |
| CAT240802P00317500 | 2024-07-26 3:23PM EDT | 317.50 | 0.16 | 0.08 | 0.39 | -0.73 | -82.02% | 6 | 41 | 42.77% |
| CAT240802P00320000 | 2024-07-26 3:16PM EDT | 320.00 | 0.20 | 0.10 | 0.43 | -0.16 | -44.44% | 44 | 172 | 40.82% |
| CAT240802P00322500 | 2024-07-26 1:42PM EDT | 322.50 | 0.30 | 0.12 | 0.77 | -0.31 | -50.82% | 9 | 40 | 43.46% |
| CAT240802P00325000 | 2024-07-26 3:45PM EDT | 325.00 | 0.36 | 0.08 | 0.54 | -0.55 | -60.44% | 69 | 280 | 37.01% |
| CAT240802P00327500 | 2024-07-26 3:18PM EDT | 327.50 | 0.57 | 0.31 | 0.89 | -0.57 | -50.00% | 18 | 132 | 38.72% |
| CAT240802P00330000 | 2024-07-26 3:45PM EDT | 330.00 | 0.64 | 0.32 | 1.13 | -0.79 | -55.24% | 99 | 1,155 | 38.06% |
| CAT240802P00332500 | 2024-07-26 3:12PM EDT | 332.50 | 0.93 | 0.64 | 1.34 | -0.55 | -37.16% | 32 | 214 | 36.62% |
| CAT240802P00335000 | 2024-07-26 3:53PM EDT | 335.00 | 1.12 | 1.02 | 1.73 | -1.38 | -55.20% | 90 | 456 | 36.27% |
| CAT240802P00337500 | 2024-07-26 3:58PM EDT | 337.50 | 1.53 | 1.25 | 1.63 | -0.99 | -39.29% | 73 | 107 | 31.69% |
| CAT240802P00340000 | 2024-07-26 3:42PM EDT | 340.00 | 2.03 | 1.95 | 2.18 | -2.21 | -52.12% | 215 | 306 | 31.59% |
| CAT240802P00342500 | 2024-07-26 3:30PM EDT | 342.50 | 2.63 | 1.03 | 4.35 | -2.47 | -48.43% | 88 | 218 | 40.19% |
| CAT240802P00345000 | 2024-07-26 3:59PM EDT | 345.00 | 3.50 | 3.05 | 3.90 | -3.01 | -46.24% | 99 | 215 | 32.61% |
| CAT240802P00347500 | 2024-07-26 3:59PM EDT | 347.50 | 4.40 | 4.05 | 5.00 | -2.05 | -31.78% | 108 | - | 33.09% |
| CAT240802P00350000 | 2024-07-26 3:59PM EDT | 350.00 | 5.45 | 5.20 | 5.65 | -2.65 | -32.72% | 115 | 815 | 30.43% |
| CAT240802P00352500 | 2024-07-26 3:06PM EDT | 352.50 | 7.42 | 6.40 | 7.10 | -2.31 | -23.74% | 40 | - | 31.09% |
| CAT240802P00355000 | 2024-07-26 3:52PM EDT | 355.00 | 8.55 | 7.45 | 8.55 | -7.43 | -46.50% | 36 | 1,101 | 30.91% |
| CAT240802P00360000 | 2024-07-26 1:36PM EDT | 360.00 | 11.19 | 9.90 | 13.80 | -12.81 | -53.37% | 29 | 233 | 41.65% |
| CAT240802P00365000 | 2024-07-25 2:53PM EDT | 365.00 | 20.25 | 14.00 | 17.55 | 0.00 | - | 80 | 48 | 42.31% |
| CAT240802P00370000 | 2024-07-25 9:52AM EDT | 370.00 | 34.00 | 18.95 | 20.75 | 0.00 | - | 2 | 15 | 35.69% |
| CAT240802P00380000 | 2024-07-16 1:30PM EDT | 380.00 | 23.67 | 28.15 | 31.95 | 0.00 | - | 2 | 2 | 58.18% |
© 2024 Yahoo. Todos los derechos reservados.