U.S. markets close in 4 hours 2 minutes

Caterpillar Inc. (CAT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
209.83-1.20 (-0.57%)
A partir del 11:57a.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor30 de julio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CAT210730C001600002021-07-23 9:57AM EDT160.0048.9049.1050.900.00-1010125.39%
CAT210730C001700002021-07-26 9:53AM EDT170.0041.5039.4540.500.00-10113998.24%
CAT210730C001750002021-07-26 10:31AM EDT175.0035.9534.3035.050.00-103292.58%
CAT210730C001800002021-07-26 2:20PM EDT180.0030.6029.2029.90-0.90-2.86%1001,04867.19%
CAT210730C001825002021-07-19 11:31AM EDT182.5019.5026.5527.550.00--774.22%
CAT210730C001850002021-07-19 1:06PM EDT185.0018.5024.2025.700.00-10961.33%
CAT210730C001900002021-07-27 9:57AM EDT190.0019.0719.1520.20-1.98-9.41%85762.60%
CAT210730C001925002021-07-26 11:56AM EDT192.5019.1016.9018.200.00-3550.05%
CAT210730C001950002021-07-23 3:09PM EDT195.0016.6714.4515.450.00-23956.54%
CAT210730C001975002021-07-27 11:28AM EDT197.5013.3512.3512.85-0.80-5.65%43046.83%
CAT210730C002000002021-07-27 10:58AM EDT200.0011.6310.1011.10-0.22-1.86%1115753.91%
CAT210730C002025002021-07-27 10:21AM EDT202.508.648.508.90-1.06-10.93%138149.61%
CAT210730C002050002021-07-27 10:58AM EDT205.007.806.656.90-0.25-3.11%2120946.56%
CAT210730C002075002021-07-27 11:32AM EDT207.505.355.105.35-0.90-14.40%6941146.83%
CAT210730C002100002021-07-27 11:22AM EDT210.004.343.854.00-0.43-9.01%20890946.58%
CAT210730C002125002021-07-27 11:33AM EDT212.502.802.802.92-0.70-20.00%28771946.70%
CAT210730C002150002021-07-27 11:30AM EDT215.002.141.861.99-0.39-15.42%2241,41545.80%
CAT210730C002175002021-07-27 11:25AM EDT217.501.441.221.35-0.29-16.76%1701,02945.85%
CAT210730C002200002021-07-27 11:39AM EDT220.000.820.780.86-0.37-31.09%3102,78045.46%
CAT210730C002225002021-07-27 10:56AM EDT222.500.690.500.66-0.07-9.21%8176348.19%
CAT210730C002250002021-07-27 11:14AM EDT225.000.500.320.36-0.01-1.96%1011,49346.48%
CAT210730C002275002021-07-27 10:47AM EDT227.500.270.210.28-0.06-18.18%391,10149.17%
CAT210730C002300002021-07-27 11:24AM EDT230.000.180.140.21-0.05-21.74%321,14551.27%
CAT210730C002325002021-07-27 9:37AM EDT232.500.100.080.17-0.06-37.50%124451.17%
CAT210730C002350002021-07-27 10:24AM EDT235.000.090.060.17-0.03-25.00%524054.69%
CAT210730C002375002021-07-26 3:24PM EDT237.500.090.050.090.00-133754.69%
CAT210730C002400002021-07-27 10:34AM EDT240.000.060.040.07-0.01-14.29%454156.84%
CAT210730C002425002021-07-26 2:14PM EDT242.500.070.030.060.00-33458.98%
CAT210730C002450002021-07-26 1:37PM EDT245.000.040.020.060.00-3719361.72%
CAT210730C002475002021-07-23 10:04AM EDT247.500.050.010.050.00-12763.28%
CAT210730C002500002021-07-26 9:59AM EDT250.000.040.020.030.00-1340564.84%
CAT210730C002525002021-07-19 11:35AM EDT252.500.120.020.050.00-21471.09%
CAT210730C002550002021-07-27 11:03AM EDT255.000.020.000.03-0.08-80.00%12867.97%
CAT210730C002575002021-07-14 10:07AM EDT257.500.180.000.160.00-1585.55%
CAT210730C002600002021-07-26 11:57AM EDT260.000.010.000.040.00-2512875.78%
CAT210730C002650002021-07-27 11:04AM EDT265.000.020.000.04+0.01+100.00%33482.03%
CAT210730C002700002021-07-22 12:02PM EDT270.000.070.000.040.00-1687.50%
CAT210730C002750002021-07-13 11:20AM EDT275.000.130.000.040.00-12193.75%
CAT210730C002800002021-07-19 12:10AM EDT280.000.110.000.040.00--298.44%
CAT210730C002850002021-07-19 3:53PM EDT285.000.040.000.040.00-1011104.69%
CAT210730C002900002021-07-19 10:03AM EDT290.000.030.000.040.00-3030109.38%
CAT210730C002950002021-07-19 3:59PM EDT295.000.040.000.040.00-150151114.84%
CAT210730C003000002021-07-19 12:10AM EDT300.000.040.000.060.00--11124.22%
Ponepor30 de julio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CAT210730P001350002021-07-20 10:05AM EDT135.000.020.000.010.00-22131.25%
CAT210730P001450002021-07-26 9:34AM EDT145.000.010.000.050.00-141,039130.47%
CAT210730P001500002021-07-26 2:57PM EDT150.000.010.010.020.00-111114.06%
CAT210730P001550002021-07-22 9:32AM EDT155.000.050.010.030.00-2296106.25%
CAT210730P001600002021-07-27 11:36AM EDT160.000.030.000.05-0.04-57.14%220498.44%
CAT210730P001650002021-07-27 9:57AM EDT165.000.030.040.05+0.01+50.00%2220294.53%
CAT210730P001700002021-07-27 9:37AM EDT170.000.050.040.06+0.01+25.00%43284.77%
CAT210730P001750002021-07-22 3:50PM EDT175.000.080.060.090.00-48478.52%
CAT210730P001800002021-07-27 9:52AM EDT180.000.100.100.12+0.02+25.00%4345571.68%
CAT210730P001825002021-07-26 11:03AM EDT182.500.170.110.140.00-74667.38%
CAT210730P001850002021-07-26 2:45PM EDT185.000.190.150.17+0.05+35.71%1145364.45%
CAT210730P001875002021-07-27 9:30AM EDT187.500.250.160.24+0.07+38.89%128261.04%
CAT210730P001900002021-07-27 11:31AM EDT190.000.250.220.29+0.02+8.70%6458757.81%
CAT210730P001925002021-07-27 9:38AM EDT192.500.480.290.38+0.13+37.14%1534454.79%
CAT210730P001950002021-07-27 11:14AM EDT195.000.460.450.54+0.01+2.22%491,76053.17%
CAT210730P001975002021-07-27 11:06AM EDT197.500.630.690.79+0.01+1.61%3856851.95%
CAT210730P002000002021-07-27 11:38AM EDT200.001.111.061.17+0.20+21.98%1371,61251.25%
CAT210730P002025002021-07-27 11:40AM EDT202.501.631.551.70+0.30+22.56%791,33750.42%
CAT210730P002050002021-07-27 11:38AM EDT205.002.362.252.44+0.39+19.80%501,56750.10%
CAT210730P002075002021-07-27 11:40AM EDT207.503.303.203.40+0.59+21.77%9877350.12%
CAT210730P002100002021-07-27 11:40AM EDT210.004.454.254.55+0.70+18.67%621,45450.93%
CAT210730P002125002021-07-27 11:22AM EDT212.505.335.655.90+0.41+8.33%3735750.32%
CAT210730P002150002021-07-27 11:32AM EDT215.007.417.357.60+0.76+11.43%4869951.37%
CAT210730P002175002021-07-26 3:22PM EDT217.508.228.209.500.00-880552.73%
CAT210730P002200002021-07-27 10:23AM EDT220.0010.8811.2011.55+0.65+6.35%2730351.42%
CAT210730P002225002021-07-27 11:28AM EDT222.5012.9513.1013.85-0.28-2.12%311851.22%
CAT210730P002250002021-07-26 10:38AM EDT225.0015.2415.5016.800.00-15961.30%
CAT210730P002275002021-07-26 3:28PM EDT227.5016.7217.6519.000.00-1315760.35%
CAT210730P002300002021-07-26 1:42PM EDT230.0019.3820.1521.000.00-1014258.84%
CAT210730P002325002021-07-26 3:28PM EDT232.5021.5322.2023.550.00-715855.76%
CAT210730P002350002021-07-26 10:25AM EDT235.0024.2525.0526.150.00-2111670.02%
CAT210730P002375002021-07-21 11:58AM EDT237.5027.8227.7028.300.00-15571.09%
CAT210730P002400002021-07-26 10:25AM EDT240.0029.2929.7031.250.00-101374.61%
CAT210730P002425002021-07-19 9:39AM EDT242.5039.5532.1533.400.00--066.21%
CAT210730P002450002021-06-15 1:06PM EDT245.0028.7934.5535.900.00-2064.26%
CAT210730P002475002021-07-08 10:04AM EDT247.5038.1037.4038.550.00-1187.99%
CAT210730P002500002021-06-17 12:43PM EDT250.0041.9542.8543.800.00-11164.21%
CAT210730P002600002021-07-09 10:55AM EDT260.0044.3749.3051.150.00-5585.16%