U.S. markets open in 5 hours 46 minutes

Caterpillar Inc. (CAT)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
224.54+1.54 (+0.69%)
Al cierre: 04:00PM EDT
224.01 -0.53 (-0.24%)
Fuera de horario: 07:57PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CAT230331C001500002023-03-23 3:46PM EDT150.0069.720.000.000.00--00.00%
CAT230331C001650002023-03-13 10:19AM EDT165.0057.700.000.000.00--00.00%
CAT230331C001800002023-02-10 11:04AM EDT180.0067.3046.2548.450.00--0386.04%
CAT230331C001900002023-03-28 3:23PM EDT190.0029.500.000.000.00-100.00%
CAT230331C001950002023-03-23 3:21PM EDT195.0023.300.000.000.00-100.00%
CAT230331C002000002023-03-29 3:55PM EDT200.0023.000.000.000.00-100.00%
CAT230331C002025002023-03-27 11:41AM EDT202.5014.000.000.000.00-100.00%
CAT230331C002050002023-03-30 3:26PM EDT205.0019.800.000.000.00-300.00%
CAT230331C002075002023-03-29 3:21PM EDT207.5015.500.000.000.00-600.00%
CAT230331C002100002023-03-30 10:55AM EDT210.0015.250.000.000.00-100.00%
CAT230331C002125002023-03-30 10:50AM EDT212.5012.850.000.000.00-400.00%
CAT230331C002150002023-03-30 3:59PM EDT215.009.770.000.000.00-9000.00%
CAT230331C002175002023-03-30 2:10PM EDT217.507.620.000.000.00-8500.00%
CAT230331C002200002023-03-30 3:34PM EDT220.005.400.000.000.00-5300.00%
CAT230331C002225002023-03-30 3:51PM EDT222.503.300.000.000.00-16400.00%
CAT230331C002250002023-03-30 3:56PM EDT225.001.600.000.000.00-1,36501.56%
CAT230331C002275002023-03-30 3:50PM EDT227.500.690.000.000.00-97406.25%
CAT230331C002300002023-03-30 3:59PM EDT230.000.230.000.000.00-18,788012.50%
CAT230331C002325002023-03-30 3:59PM EDT232.500.060.000.000.00-206012.50%
CAT230331C002350002023-03-30 3:46PM EDT235.000.040.000.000.00-29025.00%
CAT230331C002375002023-03-29 12:44PM EDT237.500.030.000.000.00-3025.00%
CAT230331C002400002023-03-30 3:21PM EDT240.000.020.000.000.00-18025.00%
CAT230331C002425002023-03-30 10:02AM EDT242.500.020.000.000.00-1025.00%
CAT230331C002450002023-03-30 12:53PM EDT245.000.010.000.000.00-3050.00%
CAT230331C002475002023-03-30 10:40AM EDT247.500.030.000.000.00-12050.00%
CAT230331C002500002023-03-30 9:48AM EDT250.000.010.000.000.00-1050.00%
CAT230331C002525002023-03-27 3:30PM EDT252.500.030.000.000.00-1050.00%
CAT230331C002550002023-03-27 3:30PM EDT255.000.030.000.000.00-128050.00%
CAT230331C002575002023-03-17 12:30PM EDT257.500.040.000.000.00-1050.00%
CAT230331C002600002023-03-30 10:21AM EDT260.000.020.000.000.00-2050.00%
CAT230331C002625002023-03-20 9:42AM EDT262.500.080.000.000.00-1050.00%
CAT230331C002650002023-03-29 1:47PM EDT265.000.010.000.000.00-1050.00%
CAT230331C002700002023-03-29 1:47PM EDT270.000.020.000.000.00-1050.00%
CAT230331C002750002023-03-28 12:12PM EDT275.000.020.000.000.00-5050.00%
CAT230331C002800002023-03-24 3:32PM EDT280.000.010.000.000.00-87050.00%
CAT230331C002850002023-03-28 12:12PM EDT285.000.030.000.000.00-5050.00%
CAT230331C002900002023-03-20 1:49PM EDT290.000.020.000.000.00-1050.00%
CAT230331C002950002023-03-07 2:37PM EDT295.000.340.000.000.00-1050.00%
CAT230331C003000002023-03-24 2:09PM EDT300.000.060.000.000.00-1050.00%
CAT230331C003050002023-03-24 2:09PM EDT305.000.130.000.000.00-1050.00%
CAT230331C003100002023-03-24 2:09PM EDT310.000.050.000.000.00-1050.00%
CAT230331C003150002023-03-27 3:30PM EDT315.000.010.000.000.00-1050.00%
CAT230331C003300002023-03-27 3:30PM EDT330.000.010.000.000.00-1050.00%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CAT230331P001300002023-02-28 10:30AM EDT130.000.230.000.280.00--1450.78%
CAT230331P001550002023-03-17 10:53AM EDT155.000.050.000.000.00-10050.00%
CAT230331P001600002023-03-27 1:08PM EDT160.000.010.000.000.00-3050.00%
CAT230331P001650002023-03-24 10:21AM EDT165.000.010.000.000.00-10050.00%
CAT230331P001675002023-03-27 3:47PM EDT167.500.030.000.000.00-1050.00%
CAT230331P001700002023-03-20 12:45PM EDT170.000.060.000.000.00-3050.00%
CAT230331P001725002023-03-24 3:11PM EDT172.500.060.000.000.00-8050.00%
CAT230331P001750002023-03-24 3:52PM EDT175.000.060.000.000.00-1050.00%
CAT230331P001775002023-03-24 1:23PM EDT177.500.070.000.000.00-16050.00%
CAT230331P001800002023-03-27 1:28PM EDT180.000.040.000.000.00-68050.00%
CAT230331P001825002023-03-27 9:39AM EDT182.500.090.000.000.00-12050.00%
CAT230331P001850002023-03-27 11:51AM EDT185.000.050.000.000.00-4050.00%
CAT230331P001875002023-03-29 10:52AM EDT187.500.020.000.000.00-22050.00%
CAT230331P001900002023-03-30 9:57AM EDT190.000.020.000.000.00-1050.00%
CAT230331P001925002023-03-28 9:53AM EDT192.500.040.000.000.00-9050.00%
CAT230331P001950002023-03-29 3:54PM EDT195.000.020.000.000.00-25050.00%
CAT230331P001975002023-03-30 1:50PM EDT197.500.010.000.000.00-2050.00%
CAT230331P002000002023-03-30 2:09PM EDT200.000.010.000.000.00-36050.00%
CAT230331P002025002023-03-30 11:17AM EDT202.500.020.000.000.00-13050.00%
CAT230331P002050002023-03-30 3:06PM EDT205.000.030.000.000.00-14050.00%
CAT230331P002075002023-03-30 3:42PM EDT207.500.030.000.000.00-10025.00%
CAT230331P002100002023-03-30 3:51PM EDT210.000.050.000.000.00-197025.00%
CAT230331P002125002023-03-30 3:59PM EDT212.500.090.000.000.00-157025.00%
CAT230331P002150002023-03-30 3:59PM EDT215.000.140.000.000.00-1,007025.00%
CAT230331P002175002023-03-30 3:59PM EDT217.500.180.000.000.00-191012.50%
CAT230331P002200002023-03-30 3:59PM EDT220.000.510.000.000.00-522012.50%
CAT230331P002225002023-03-30 3:59PM EDT222.501.070.000.000.00-3,08206.25%
CAT230331P002250002023-03-30 3:59PM EDT225.002.120.000.000.00-12200.00%
CAT230331P002275002023-03-30 3:05PM EDT227.503.490.000.000.00-3400.00%
CAT230331P002300002023-03-30 11:59AM EDT230.005.670.000.000.00-4600.00%
CAT230331P002325002023-03-30 1:59PM EDT232.507.700.000.000.00-200.00%
CAT230331P002350002023-03-30 3:26PM EDT235.0010.300.000.000.00-1100.00%
CAT230331P002375002023-03-30 11:12AM EDT237.5012.550.000.000.00-800.00%
CAT230331P002400002023-03-30 2:45PM EDT240.0015.440.000.000.00-300.00%
CAT230331P002425002023-03-29 2:17PM EDT242.5020.750.000.000.00-100.00%
CAT230331P002450002023-03-29 10:57AM EDT245.0023.000.000.000.00-600.00%
CAT230331P002475002023-03-29 3:50PM EDT247.5024.570.000.000.00-200.00%
CAT230331P002500002023-03-30 10:14AM EDT250.0025.000.000.000.00-300.00%
CAT230331P002550002023-03-27 2:34PM EDT255.0036.620.000.000.00-200.00%
CAT230331P002600002023-03-10 4:29PM EDT260.0032.550.000.000.00-500.00%
CAT230331P002650002023-03-10 4:42PM EDT265.0038.800.000.000.00-100.00%
CAT230331P002700002023-03-23 3:00PM EDT270.0051.100.000.000.00-100.00%
CAT230331P003150002023-03-16 10:49AM EDT315.0099.030.000.000.00--00.00%