U.S. markets closed

Caterpillar Inc. (CAT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
204.19+3.05 (+1.52%)
Al cierre: 4:00p.m. EDT
203.15 -1.04 (-0.51%)
Fuera de horario: 04:23PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor22 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CAT211022C001350002021-10-05 10:35AM EDT135.0058.4067.5071.200.00--3208.98%
CAT211022C001700002021-10-20 11:55AM EDT170.0035.0033.9034.60+5.00+16.67%120089.06%
CAT211022C001750002021-10-20 11:42AM EDT175.0029.6028.9029.40+3.45+13.19%219592.97%
CAT211022C001775002021-10-15 10:30AM EDT177.5020.4526.2027.500.00-41081.74%
CAT211022C001800002021-10-20 10:13AM EDT180.0023.3023.8024.60+5.00+27.32%13451.56%
CAT211022C001825002021-10-19 3:24PM EDT182.5018.7821.3522.050.00-21479.69%
CAT211022C001850002021-10-20 11:19AM EDT185.0019.3319.0019.45+3.34+20.89%87067.09%
CAT211022C001875002021-10-20 10:23AM EDT187.5015.7916.3517.05+1.96+14.17%1023764.16%
CAT211022C001900002021-10-20 1:35PM EDT190.0014.2713.9514.55+3.10+27.75%3944156.30%
CAT211022C001925002021-10-20 3:33PM EDT192.5011.8011.4512.00+2.97+33.64%1722346.58%
CAT211022C001950002021-10-20 2:57PM EDT195.009.408.859.35+2.97+46.19%10366933.01%
CAT211022C001975002021-10-20 3:53PM EDT197.506.556.556.90+2.40+57.83%12848227.44%
CAT211022C002000002021-10-20 3:59PM EDT200.004.304.154.45+1.96+83.76%6511,40720.75%
CAT211022C002025002021-10-20 3:58PM EDT202.502.202.082.29+1.02+86.44%4,5281,47017.26%
CAT211022C002050002021-10-20 3:59PM EDT205.000.850.810.89+0.32+60.38%19,3668,56916.94%
CAT211022C002075002021-10-20 3:58PM EDT207.500.310.280.320.00-3,10858718.70%
CAT211022C002100002021-10-20 3:54PM EDT210.000.140.130.17-0.08-36.36%1,7501,09522.75%
CAT211022C002125002021-10-20 3:32PM EDT212.500.090.080.11-0.09-50.00%8725726.95%
CAT211022C002150002021-10-20 3:46PM EDT215.000.070.060.09-0.08-53.33%20133931.84%
CAT211022C002175002021-10-20 3:40PM EDT217.500.060.050.08-0.05-45.45%13519036.91%
CAT211022C002200002021-10-20 3:32PM EDT220.000.070.050.07-0.04-36.36%2241,09341.41%
CAT211022C002250002021-10-20 3:05PM EDT225.000.030.030.06-0.03-50.00%3219750.39%
CAT211022C002300002021-10-20 1:56PM EDT230.000.020.010.05-0.06-75.00%4219754.69%
CAT211022C002350002021-10-18 11:00AM EDT235.000.030.000.070.00-526264.45%
CAT211022C002400002021-10-18 9:46AM EDT240.000.040.000.080.00-191974.22%
CAT211022C002450002021-10-18 11:16AM EDT245.000.020.000.130.00-424387.50%
CAT211022C002700002021-10-13 10:36AM EDT270.000.030.000.160.00-10116129.69%
Ponepor22 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CAT211022P001300002021-10-14 12:37PM EDT130.000.010.000.040.00-617178.13%
CAT211022P001350002021-10-19 9:47AM EDT135.000.010.000.160.00-52190.63%
CAT211022P001400002021-10-11 12:00PM EDT140.000.020.000.080.00-420161.72%
CAT211022P001450002021-10-15 3:50PM EDT145.000.030.000.170.00-1018162.11%
CAT211022P001500002021-10-18 12:17PM EDT150.000.010.000.010.00-508490109.38%
CAT211022P001550002021-10-20 9:41AM EDT155.000.010.000.01-0.03-75.00%172898.44%
CAT211022P001600002021-10-18 3:27PM EDT160.000.020.000.010.00-3720787.50%
CAT211022P001650002021-10-18 11:19AM EDT165.000.020.000.010.00-315678.13%
CAT211022P001675002021-10-18 10:20AM EDT167.500.070.000.010.00-11973.44%
CAT211022P001700002021-10-20 9:41AM EDT170.000.030.000.010.00-18368.75%
CAT211022P001725002021-10-20 11:06AM EDT172.500.010.000.01-0.02-66.67%3723862.50%
CAT211022P001750002021-10-20 3:49PM EDT175.000.010.000.01-0.02-66.67%650157.81%
CAT211022P001775002021-10-20 3:27PM EDT177.500.030.000.040.00-3911,10761.33%
CAT211022P001800002021-10-20 1:59PM EDT180.000.030.010.03-0.05-62.50%10549255.86%
CAT211022P001825002021-10-20 2:24PM EDT182.500.030.030.04-0.07-70.00%2330253.91%
CAT211022P001850002021-10-20 2:26PM EDT185.000.070.040.07-0.08-53.33%4767351.17%
CAT211022P001875002021-10-20 3:58PM EDT187.500.070.070.09-0.15-68.18%751,34748.83%
CAT211022P001900002021-10-20 3:56PM EDT190.000.100.100.11-0.17-62.96%2651,10943.95%
CAT211022P001925002021-10-20 3:52PM EDT192.500.160.130.16-0.25-60.98%8789540.14%
CAT211022P001950002021-10-20 3:50PM EDT195.000.220.190.22-0.39-63.93%6221,68535.50%
CAT211022P001975002021-10-20 3:56PM EDT197.500.330.290.36-0.67-67.00%36359431.93%
CAT211022P002000002021-10-20 3:58PM EDT200.000.560.550.62-1.34-70.53%53451928.42%
CAT211022P002025002021-10-20 3:59PM EDT202.501.241.171.31-2.55-67.28%2486027.81%
CAT211022P002050002021-10-20 3:59PM EDT205.002.652.542.80-2.74-50.83%14421232.08%
CAT211022P002075002021-10-20 10:02AM EDT207.506.154.554.85-5.83-48.66%21038.94%
CAT211022P002100002021-10-20 1:20PM EDT210.007.396.957.30-3.11-29.62%1119749.27%
CAT211022P002125002021-10-06 12:56PM EDT212.5023.929.259.700.00-2253.47%
CAT211022P002150002021-10-20 3:26PM EDT215.0011.8211.9012.25-3.72-23.94%510064.40%
CAT211022P002175002021-10-20 11:27AM EDT217.5013.9914.3514.90-6.01-30.05%2774.00%
CAT211022P002200002021-10-20 2:04PM EDT220.0016.9516.8017.20-3.25-16.09%126479.49%
CAT211022P002250002021-10-20 2:28PM EDT225.0021.9621.7022.40-14.86-40.36%16495.95%
CAT211022P002300002021-10-20 9:30AM EDT230.0029.7026.7527.25-4.48-13.11%232109.03%
CAT211022P002350002021-10-20 9:50AM EDT235.0035.0731.8532.45+7.86+28.89%55126.61%
CAT211022P002400002021-10-20 2:21PM EDT240.0036.9536.8037.15-14.08-27.59%11134.57%