U.S. Markets close in 4 hrs 19 mins

Caterpillar Inc. (CAT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
363.96+6.36 (+1.78%)
A partir del 11:41AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CAT240426C002000002024-04-18 3:21PM EDT200.00157.00163.05165.950.00-20275.59%
CAT240426C002550002024-04-18 3:28PM EDT255.00102.50108.25111.100.00-20182.62%
CAT240426C002650002024-04-17 1:20PM EDT265.0090.6197.90100.900.00-10152.54%
CAT240426C002800002024-04-18 1:29PM EDT280.0076.2983.1086.200.00--0140.04%
CAT240426C002850002024-03-15 11:24AM EDT285.0062.0578.8581.900.00--2152.78%
CAT240426C003000002024-04-19 11:28AM EDT300.0057.4663.1566.250.00-32110.06%
CAT240426C003050002024-03-12 2:53PM EDT305.0036.4865.3069.200.00--1205.71%
CAT240426C003100002024-04-18 10:20AM EDT310.0050.3653.0055.750.00-2084.52%
CAT240426C003150002024-04-19 12:01PM EDT315.0041.5048.3051.150.00-2287.50%
CAT240426C003200002024-04-19 12:01PM EDT320.0036.8043.3546.300.00-6682.03%
CAT240426C003225002024-04-22 9:55AM EDT322.5034.2240.8043.750.00-21277.05%
CAT240426C003250002024-04-23 10:55AM EDT325.0040.2339.7040.95+7.95+24.63%21083.15%
CAT240426C003300002024-04-19 12:28PM EDT330.0026.4534.9535.850.00-5975.78%
CAT240426C003350002024-04-18 12:44PM EDT335.0026.9630.3031.800.00-21875.44%
CAT240426C003375002024-04-22 10:27AM EDT337.5022.5327.8529.000.00-1369.31%
CAT240426C003400002024-04-22 11:15AM EDT340.0019.2825.5026.350.00-255264.66%
CAT240426C003425002024-04-18 1:14PM EDT342.5018.8723.7024.400.00--266.43%
CAT240426C003450002024-04-23 11:20AM EDT345.0021.9821.7023.35+2.28+11.57%13270.34%
CAT240426C003475002024-04-19 3:59PM EDT347.5014.3019.8020.200.00-4564.67%
CAT240426C003500002024-04-22 2:08PM EDT350.0016.0017.9018.45-0.65-3.90%19564.56%
CAT240426C003525002024-04-23 10:40AM EDT352.5016.3016.2016.50+4.80+41.74%19963.79%
CAT240426C003550002024-04-22 3:58PM EDT355.0013.1014.5014.70+2.10+19.09%213862.95%
CAT240426C003575002024-04-23 10:37AM EDT357.5012.7012.8513.10+2.38+23.06%109362.34%
CAT240426C003600002024-04-23 10:52AM EDT360.0011.5511.4511.65+2.80+32.00%8231562.43%
CAT240426C003625002024-04-23 11:23AM EDT362.509.9910.1010.30+0.43+4.50%259662.31%
CAT240426C003650002024-04-23 11:14AM EDT365.008.558.808.95+1.72+25.18%1011,40161.66%
CAT240426C003675002024-04-23 10:52AM EDT367.507.657.557.75+2.00+35.40%4211860.96%
CAT240426C003700002024-04-23 11:18AM EDT370.006.436.506.55+1.93+42.89%10265060.23%
CAT240426C003725002024-04-23 11:22AM EDT372.505.525.455.65+1.01+22.39%73012959.79%
CAT240426C003750002024-04-23 11:12AM EDT375.004.604.604.70+1.45+46.03%10840859.16%
CAT240426C003775002024-04-23 9:59AM EDT377.503.353.703.90+0.70+26.42%39458.11%
CAT240426C003800002024-04-23 11:06AM EDT380.003.073.053.25+0.85+38.29%6433757.83%
CAT240426C003825002024-04-23 10:50AM EDT382.502.642.552.69+0.32+13.79%87157.85%
CAT240426C003850002024-04-23 10:45AM EDT385.002.162.052.18+0.52+31.71%3831657.37%
CAT240426C003875002024-04-23 11:16AM EDT387.501.641.631.75+0.46+38.98%33456.93%
CAT240426C003900002024-04-23 11:16AM EDT390.001.331.141.41+0.33+33.00%8526655.76%
CAT240426C003925002024-04-23 10:09AM EDT392.501.261.041.14+0.22+21.15%8856.79%
CAT240426C003950002024-04-23 9:30AM EDT395.000.770.820.91+0.04+5.48%210156.69%
CAT240426C003975002024-04-22 10:46AM EDT397.500.510.650.730.00-81256.79%
CAT240426C004000002024-04-23 10:31AM EDT400.000.530.500.59+0.11+26.19%22351756.84%
CAT240426C004050002024-04-23 9:38AM EDT405.000.270.270.40-0.01-3.57%127556.98%
CAT240426C004100002024-04-23 10:04AM EDT410.000.230.120.30-0.02-8.00%512357.52%
CAT240426C004150002024-04-22 2:38PM EDT415.000.190.100.210.00-577259.57%
CAT240426C004200002024-04-23 11:07AM EDT420.000.110.080.22+0.02+22.22%32963.87%
CAT240426C004250002024-04-18 12:00PM EDT425.000.160.030.750.00-221979.20%
CAT240426C004300002024-04-18 10:22AM EDT430.000.040.020.750.00-2383.89%
CAT240426C004400002024-04-17 12:38PM EDT440.000.050.000.750.00-102392.87%
CAT240426C004450002024-04-22 9:45AM EDT445.000.070.010.750.00-306597.56%
CAT240426C004500002024-04-22 12:06PM EDT450.000.060.000.07+0.04+200.00%173875.39%
CAT240426C004600002024-04-22 10:17AM EDT460.000.010.010.750.00-175110.64%
CAT240426C004700002024-04-22 3:06PM EDT470.000.010.010.750.00-2871119.04%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CAT240426P002600002024-03-19 11:53AM EDT260.000.380.000.750.00-33156.84%
CAT240426P002700002024-04-22 9:58AM EDT270.000.010.000.750.00-56141.41%
CAT240426P002750002024-04-22 9:30AM EDT275.000.100.000.100.00-1235103.13%
CAT240426P002800002024-04-19 1:54PM EDT280.000.130.000.750.00-18126.37%
CAT240426P002850002024-04-19 2:04PM EDT285.000.100.000.750.00-211118.95%
CAT240426P002900002024-04-22 2:13PM EDT290.000.020.000.750.00-342111.72%
CAT240426P002950002024-04-23 11:04AM EDT295.000.060.050.21-0.03-33.33%58989.26%
CAT240426P003000002024-04-22 2:58PM EDT300.000.120.050.160.00-7114680.66%
CAT240426P003050002024-04-23 10:28AM EDT305.000.090.020.18-0.05-35.71%577774.02%
CAT240426P003075002024-04-22 3:50PM EDT307.500.110.030.290.00-393975.78%
CAT240426P003100002024-04-23 10:28AM EDT310.000.130.000.20-0.09-40.91%64567.97%
CAT240426P003125002024-04-22 10:44AM EDT312.500.330.000.390.00-716371.58%
CAT240426P003150002024-04-23 10:57AM EDT315.000.120.050.20-0.12-50.00%678663.97%
CAT240426P003175002024-04-22 1:19PM EDT317.500.440.080.750.00-51674.12%
CAT240426P003200002024-04-23 11:18AM EDT320.000.190.120.26-0.28-59.57%3834061.72%
CAT240426P003225002024-04-23 10:54AM EDT322.500.270.200.31-0.38-58.46%66161.43%
CAT240426P003250002024-04-23 10:43AM EDT325.000.340.250.40-0.46-59.74%421,04060.64%
CAT240426P003275002024-04-23 10:13AM EDT327.500.380.290.41-0.62-62.00%153158.06%
CAT240426P003300002024-04-23 9:49AM EDT330.000.820.450.51-0.47-36.43%1516658.15%
CAT240426P003325002024-04-22 3:59PM EDT332.500.530.560.64-1.07-66.87%34657.28%
CAT240426P003350002024-04-23 10:40AM EDT335.000.790.730.82-1.19-60.10%26327356.89%
CAT240426P003375002024-04-23 11:10AM EDT337.501.030.971.05-0.91-46.91%62656.79%
CAT240426P003400002024-04-23 11:05AM EDT340.001.401.281.36-1.56-52.70%9846556.93%
CAT240426P003425002024-04-23 11:07AM EDT342.501.741.631.72-1.81-50.99%546856.79%
CAT240426P003450002024-04-23 10:25AM EDT345.002.552.032.15-1.59-38.41%4445156.54%
CAT240426P003475002024-04-23 11:17AM EDT347.502.692.552.65-2.21-45.10%343556.45%
CAT240426P003500002024-04-23 11:14AM EDT350.003.303.203.35-2.44-42.51%6860156.98%
CAT240426P003525002024-04-23 11:06AM EDT352.504.093.854.05-2.23-35.28%1713256.68%
CAT240426P003550002024-04-23 11:12AM EDT355.004.804.654.80-1.87-28.04%2346756.38%
CAT240426P003575002024-04-23 11:02AM EDT357.505.855.455.70-1.78-23.33%39355.87%
CAT240426P003600002024-04-23 11:01AM EDT360.006.776.456.75-2.08-23.50%7381,88355.80%
CAT240426P003625002024-04-23 11:12AM EDT362.507.807.607.85-2.00-20.41%157355.63%
CAT240426P003650002024-04-23 10:56AM EDT365.008.778.759.05-4.01-31.38%2213355.01%
CAT240426P003675002024-04-23 11:25AM EDT367.5010.0510.0010.25-2.80-21.46%204653.93%
CAT240426P003700002024-04-23 11:14AM EDT370.0011.9011.5011.80-2.67-18.33%1920654.07%
CAT240426P003725002024-04-23 11:07AM EDT372.5013.4012.9013.20-5.75-30.03%143652.52%
CAT240426P003750002024-04-23 11:01AM EDT375.0014.9514.6514.85-7.31-32.84%419852.25%
CAT240426P003775002024-04-19 12:50PM EDT377.5026.2016.1516.650.00-32950.68%
CAT240426P003800002024-04-22 12:00PM EDT380.0024.9518.0018.500.00-62751.98%
CAT240426P003825002024-04-19 12:55PM EDT382.5030.1819.8520.400.00-151550.73%
CAT240426P003850002024-04-19 12:50PM EDT385.0032.7021.9022.950.00-4455.37%
CAT240426P003900002024-04-22 2:08PM EDT390.0029.4026.1027.150.00-1153.66%
CAT240426P003950002024-04-05 3:14PM EDT395.0019.9030.6032.650.00-3351.81%
CAT240426P004200002024-04-15 11:47AM EDT420.0053.7554.3556.950.00--087.70%