Caterpillar Inc. (CAT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:49AM EDT. Mercado abierto.
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00255000 | 2024-04-19 11:39AM EDT | 255.00 | 101.70 | 90.80 | 94.45 | 0.00 | - | 2 | 2 | 191.60% |
| CAT240510C00265000 | 2024-04-18 9:57AM EDT | 265.00 | 94.67 | 80.90 | 84.40 | 0.00 | - | - | 0 | 170.85% |
| CAT240510C00290000 | 2024-04-29 3:54PM EDT | 290.00 | 60.25 | 56.10 | 59.55 | 0.00 | - | - | 1 | 127.10% |
| CAT240510C00300000 | 2024-05-06 9:30AM EDT | 300.00 | 42.05 | 46.30 | 48.90 | 0.00 | - | 1 | 2 | 96.00% |
| CAT240510C00312500 | 2024-05-03 3:30PM EDT | 312.50 | 24.72 | 33.95 | 36.35 | 0.00 | - | 24 | 24 | 73.83% |
| CAT240510C00315000 | 2024-05-03 9:55AM EDT | 315.00 | 26.32 | 31.30 | 34.05 | 0.00 | - | 5 | 12 | 73.12% |
| CAT240510C00320000 | 2024-05-02 11:29AM EDT | 320.00 | 14.80 | 26.75 | 29.55 | 0.00 | - | 1 | 5 | 71.53% |
| CAT240510C00322500 | 2024-05-03 9:55AM EDT | 322.50 | 19.02 | 24.20 | 26.25 | 0.00 | - | 5 | 6 | 55.20% |
| CAT240510C00325000 | 2024-05-03 2:13PM EDT | 325.00 | 13.72 | 22.15 | 23.70 | 0.00 | - | 9 | 21 | 50.15% |
| CAT240510C00327500 | 2024-05-03 10:00AM EDT | 327.50 | 13.97 | 19.85 | 20.95 | 0.00 | - | 1 | 6 | 41.70% |
| CAT240510C00330000 | 2024-05-06 2:44PM EDT | 330.00 | 12.73 | 16.55 | 18.80 | 0.00 | - | 11 | 62 | 43.07% |
| CAT240510C00332500 | 2024-05-06 2:26PM EDT | 332.50 | 10.61 | 14.80 | 16.10 | 0.00 | - | 61 | 73 | 35.89% |
| CAT240510C00335000 | 2024-05-07 10:41AM EDT | 335.00 | 13.19 | 12.10 | 13.15 | +4.86 | +58.34% | 5 | 233 | 24.22% |
| CAT240510C00337500 | 2024-05-07 11:26AM EDT | 337.50 | 10.92 | 10.30 | 10.75 | +4.37 | +66.72% | 18 | 274 | 22.22% |
| CAT240510C00340000 | 2024-05-07 10:30AM EDT | 340.00 | 8.52 | 8.05 | 9.05 | +3.72 | +77.50% | 12 | 253 | 27.15% |
| CAT240510C00342500 | 2024-05-07 10:53AM EDT | 342.50 | 6.63 | 6.20 | 6.50 | +3.13 | +89.43% | 117 | 232 | 21.39% |
| CAT240510C00345000 | 2024-05-07 11:32AM EDT | 345.00 | 4.68 | 4.40 | 4.60 | +2.47 | +111.76% | 230 | 275 | 20.26% |
| CAT240510C00347500 | 2024-05-07 11:26AM EDT | 347.50 | 3.32 | 3.05 | 3.25 | +1.81 | +119.87% | 341 | 154 | 21.01% |
| CAT240510C00350000 | 2024-05-07 11:19AM EDT | 350.00 | 2.10 | 1.92 | 2.00 | +1.15 | +121.05% | 641 | 285 | 20.14% |
| CAT240510C00352500 | 2024-05-07 11:33AM EDT | 352.50 | 1.24 | 1.19 | 1.29 | +0.64 | +106.67% | 64 | 250 | 20.91% |
| CAT240510C00355000 | 2024-05-07 11:33AM EDT | 355.00 | 0.72 | 0.73 | 0.88 | +0.32 | +80.00% | 169 | 324 | 22.34% |
| CAT240510C00357500 | 2024-05-07 11:17AM EDT | 357.50 | 0.53 | 0.42 | 0.49 | +0.29 | +120.83% | 51 | 169 | 22.24% |
| CAT240510C00360000 | 2024-05-07 11:01AM EDT | 360.00 | 0.32 | 0.26 | 0.33 | +0.13 | +72.22% | 21 | 147 | 23.58% |
| CAT240510C00362500 | 2024-05-07 11:18AM EDT | 362.50 | 0.25 | 0.11 | 0.25 | +0.20 | +400.00% | 1 | 24 | 25.44% |
| CAT240510C00365000 | 2024-05-07 10:28AM EDT | 365.00 | 0.21 | 0.06 | 0.15 | +0.11 | +110.00% | 3 | 235 | 25.98% |
| CAT240510C00367500 | 2024-05-06 3:52PM EDT | 367.50 | 0.08 | 0.08 | 0.32 | 0.00 | - | 15 | 45 | 33.55% |
| CAT240510C00370000 | 2024-05-06 3:15PM EDT | 370.00 | 0.05 | 0.01 | 0.61 | 0.00 | - | 8 | 71 | 42.58% |
| CAT240510C00372500 | 2024-05-03 10:15AM EDT | 372.50 | 0.11 | 0.03 | 0.25 | 0.00 | - | 1 | 2 | 37.99% |
| CAT240510C00375000 | 2024-05-07 10:14AM EDT | 375.00 | 0.08 | 0.01 | 0.14 | +0.04 | +100.00% | 7 | 69 | 37.01% |
| CAT240510C00377500 | 2024-05-03 3:54PM EDT | 377.50 | 0.07 | 0.02 | 0.08 | 0.00 | - | 1 | 56 | 36.43% |
| CAT240510C00380000 | 2024-05-07 9:51AM EDT | 380.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 115 | 37.50% |
| CAT240510C00385000 | 2024-05-07 10:31AM EDT | 385.00 | 0.01 | 0.01 | 0.03 | -0.50 | -98.04% | 2 | 75 | 38.67% |
| CAT240510C00387500 | 2024-05-03 2:16PM EDT | 387.50 | 0.05 | 0.01 | 0.18 | 0.00 | - | 49 | 49 | 52.05% |
| CAT240510C00390000 | 2024-05-03 2:07PM EDT | 390.00 | 0.09 | 0.01 | 0.18 | 0.00 | - | 51 | 79 | 54.64% |
| CAT240510C00395000 | 2024-05-07 9:30AM EDT | 395.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 9 | 126 | 25.00% |
| CAT240510C00400000 | 2024-05-07 10:07AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 46.09% |
| CAT240510C00405000 | 2024-05-06 10:37AM EDT | 405.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 21 | 31 | 73.44% |
| CAT240510C00410000 | 2024-05-06 3:13PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 25.00% |
| CAT240510C00415000 | 2024-05-06 10:20AM EDT | 415.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 88.09% |
| CAT240510C00420000 | 2024-04-25 10:21AM EDT | 420.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 22 | 29 | 92.97% |
| CAT240510C00425000 | 2024-04-09 10:55AM EDT | 425.00 | 0.86 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 97.75% |
| CAT240510C00430000 | 2024-05-06 10:18AM EDT | 430.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 86 | 90 | 76.56% |
| CAT240510C00440000 | 2024-05-03 1:33PM EDT | 440.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 151 | 73.44% |
| CAT240510C00445000 | 2024-05-06 9:58AM EDT | 445.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 93.75% |
| CAT240510C00450000 | 2024-05-06 9:58AM EDT | 450.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 35 | 165 | 82.81% |
| CAT240510C00460000 | 2024-05-06 9:39AM EDT | 460.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 68 | 89.06% |
| CAT240510C00470000 | 2024-05-03 10:14AM EDT | 470.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 87 | 95.31% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00195000 | 2024-04-30 9:55AM EDT | 195.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 65 | 194.53% |
| CAT240510P00200000 | 2024-04-26 10:07AM EDT | 200.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 30 | 173.44% |
| CAT240510P00205000 | 2024-05-01 9:54AM EDT | 205.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 165.63% |
| CAT240510P00210000 | 2024-05-01 9:54AM EDT | 210.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 37 | 159.38% |
| CAT240510P00220000 | 2024-04-29 3:07PM EDT | 220.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 18 | 145.31% |
| CAT240510P00230000 | 2024-04-30 1:25PM EDT | 230.00 | 0.06 | 0.00 | 0.51 | 0.00 | - | - | 5 | 179.30% |
| CAT240510P00270000 | 2024-05-02 9:53AM EDT | 270.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 3 | 59 | 87.89% |
| CAT240510P00285000 | 2024-05-06 11:07AM EDT | 285.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 30 | 31 | 73.05% |
| CAT240510P00290000 | 2024-05-07 9:52AM EDT | 290.00 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 10 | 21 | 67.58% |
| CAT240510P00292500 | 2024-05-07 9:38AM EDT | 292.50 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 10 | 1 | 63.28% |
| CAT240510P00295000 | 2024-05-02 2:02PM EDT | 295.00 | 0.09 | 0.02 | 0.48 | 0.00 | - | 10 | 21 | 80.18% |
| CAT240510P00300000 | 2024-05-07 10:10AM EDT | 300.00 | 0.05 | 0.01 | 0.06 | -0.03 | -37.50% | 4 | 161 | 55.86% |
| CAT240510P00305000 | 2024-05-07 11:13AM EDT | 305.00 | 0.06 | 0.02 | 0.08 | +0.01 | +20.00% | 60 | 249 | 52.54% |
| CAT240510P00307500 | 2024-05-03 3:06PM EDT | 307.50 | 0.12 | 0.01 | 0.58 | 0.00 | - | 63 | 63 | 64.55% |
| CAT240510P00310000 | 2024-05-07 10:36AM EDT | 310.00 | 0.06 | 0.02 | 0.13 | -0.17 | -73.91% | 29 | 79 | 53.32% |
| CAT240510P00312500 | 2024-05-03 3:29PM EDT | 312.50 | 0.13 | 0.02 | 0.75 | 0.00 | - | 1 | 3 | 60.45% |
| CAT240510P00315000 | 2024-05-06 3:38PM EDT | 315.00 | 0.28 | 0.01 | 0.26 | +0.22 | +366.67% | 1 | 126 | 52.69% |
| CAT240510P00317500 | 2024-05-07 10:45AM EDT | 317.50 | 0.08 | 0.02 | 0.30 | -0.02 | -20.00% | 21 | 66 | 50.54% |
| CAT240510P00320000 | 2024-05-07 10:58AM EDT | 320.00 | 0.09 | 0.05 | 0.09 | -0.03 | -25.00% | 107 | 1,502 | 38.28% |
| CAT240510P00322500 | 2024-05-07 11:16AM EDT | 322.50 | 0.10 | 0.08 | 0.62 | -0.07 | -41.18% | 6 | 210 | 50.83% |
| CAT240510P00325000 | 2024-05-07 9:42AM EDT | 325.00 | 0.15 | 0.04 | 0.31 | -0.05 | -25.00% | 12 | 680 | 40.04% |
| CAT240510P00327500 | 2024-05-07 11:16AM EDT | 327.50 | 0.15 | 0.07 | 0.33 | -0.16 | -51.61% | 12 | 212 | 36.91% |
| CAT240510P00330000 | 2024-05-07 11:27AM EDT | 330.00 | 0.19 | 0.12 | 0.29 | -0.30 | -61.22% | 25 | 262 | 32.28% |
| CAT240510P00332500 | 2024-05-07 11:06AM EDT | 332.50 | 0.23 | 0.18 | 0.27 | -0.49 | -68.06% | 32 | 167 | 28.13% |
| CAT240510P00335000 | 2024-05-07 11:18AM EDT | 335.00 | 0.34 | 0.29 | 0.34 | -0.73 | -68.22% | 100 | 429 | 25.81% |
| CAT240510P00337500 | 2024-05-07 11:01AM EDT | 337.50 | 0.47 | 0.44 | 0.53 | -1.44 | -75.39% | 17 | 195 | 24.76% |
| CAT240510P00340000 | 2024-05-07 11:28AM EDT | 340.00 | 0.80 | 0.75 | 0.83 | -1.74 | -68.50% | 68 | 559 | 23.83% |
| CAT240510P00342500 | 2024-05-07 11:26AM EDT | 342.50 | 1.30 | 1.24 | 1.38 | -2.25 | -63.38% | 10 | 117 | 23.73% |
| CAT240510P00345000 | 2024-05-07 11:26AM EDT | 345.00 | 2.06 | 1.99 | 2.17 | -3.01 | -59.37% | 81 | 119 | 23.66% |
| CAT240510P00347500 | 2024-05-07 11:13AM EDT | 347.50 | 3.10 | 3.00 | 3.25 | -3.95 | -57.50% | 33 | 45 | 23.71% |
| CAT240510P00350000 | 2024-05-07 11:12AM EDT | 350.00 | 4.23 | 4.45 | 4.75 | -5.67 | -57.27% | 18 | 152 | 24.68% |
| CAT240510P00352500 | 2024-05-07 11:25AM EDT | 352.50 | 6.00 | 6.10 | 6.55 | -5.67 | -48.59% | 1 | 21 | 26.05% |
| CAT240510P00355000 | 2024-05-06 12:42PM EDT | 355.00 | 9.99 | 8.10 | 8.60 | -3.93 | -28.23% | 2 | 101 | 27.95% |
| CAT240510P00357500 | 2024-04-29 2:32PM EDT | 357.50 | 11.25 | 10.30 | 10.90 | 0.00 | - | 2 | 0 | 31.08% |
| CAT240510P00360000 | 2024-05-03 10:03AM EDT | 360.00 | 20.00 | 12.35 | 13.60 | 0.00 | - | 2 | 5 | 37.71% |
| CAT240510P00362500 | 2024-04-25 10:06AM EDT | 362.50 | 27.00 | 14.50 | 15.95 | 0.00 | - | - | 1 | 40.65% |
| CAT240510P00365000 | 2024-05-02 1:31PM EDT | 365.00 | 30.69 | 16.55 | 18.65 | 0.00 | - | 4 | 11 | 47.12% |
| CAT240510P00367500 | 2024-05-01 3:31PM EDT | 367.50 | 33.65 | 19.35 | 21.35 | 0.00 | - | 20 | 0 | 53.55% |
| CAT240510P00370000 | 2024-05-01 3:24PM EDT | 370.00 | 36.70 | 21.75 | 23.30 | 0.00 | - | 100 | 0 | 51.15% |
| CAT240510P00372500 | 2024-05-01 3:34PM EDT | 372.50 | 39.60 | 24.35 | 26.35 | 0.00 | - | 11 | 0 | 61.82% |
| CAT240510P00375000 | 2024-04-29 3:53PM EDT | 375.00 | 25.10 | 26.15 | 28.45 | 0.00 | - | 2 | 0 | 60.72% |
| CAT240510P00377500 | 2024-04-30 1:58PM EDT | 377.50 | 41.44 | 29.15 | 30.85 | 0.00 | - | 2 | 0 | 63.04% |
| CAT240510P00380000 | 2024-05-01 3:53PM EDT | 380.00 | 48.28 | 31.50 | 34.20 | 0.00 | - | 1 | 1 | 58.42% |
| CAT240510P00385000 | 2024-05-01 3:53PM EDT | 385.00 | 53.30 | 36.35 | 38.55 | 0.00 | - | 1 | 0 | 55.27% |
| CAT240510P00390000 | 2024-04-19 11:52AM EDT | 390.00 | 35.74 | 41.70 | 43.35 | 0.00 | - | 1 | 0 | 63.14% |
| CAT240510P00400000 | 2024-04-15 11:33AM EDT | 400.00 | 35.00 | 50.70 | 54.10 | 0.00 | - | 2 | 0 | 69.68% |
© 2024 Yahoo. Todos los derechos reservados.