Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.261,43 -568,05 (-0,90%)
Caterpillar Inc. (CAT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250117C00085000 | 2024-04-18 3:32PM EDT | 85.00 | 273.00 | 269.80 | 274.00 | 0.00 | - | 2 | 1 | 179.75% |
| CAT250117C00090000 | 2024-04-18 3:46PM EDT | 90.00 | 268.00 | 265.00 | 269.20 | 0.00 | - | 2 | 1 | 173.11% |
| CAT250117C00095000 | 2024-02-06 4:31PM EDT | 95.00 | 227.37 | 243.70 | 248.00 | 0.00 | - | 1 | 2 | 93.95% |
| CAT250117C00100000 | 2024-05-24 12:48PM EDT | 100.00 | 249.53 | 237.50 | 242.00 | 0.00 | - | 1 | 3 | 80.35% |
| CAT250117C00105000 | 2024-02-13 2:15PM EDT | 105.00 | 209.13 | 235.00 | 239.00 | 0.00 | - | 2 | 18 | 94.59% |
| CAT250117C00110000 | 2024-03-18 1:46PM EDT | 110.00 | 242.18 | 246.70 | 251.00 | 0.00 | - | 1 | 45 | 153.49% |
| CAT250117C00115000 | 2023-09-05 3:42PM EDT | 115.00 | 169.63 | 147.10 | 149.65 | 0.00 | - | 1 | 16 | 0.00% |
| CAT250117C00120000 | 2024-04-04 1:04PM EDT | 120.00 | 260.68 | 216.00 | 220.40 | 0.00 | - | 1 | 4 | 74.52% |
| CAT250117C00125000 | 2024-04-04 1:04PM EDT | 125.00 | 255.65 | 211.50 | 215.25 | 0.00 | - | 1 | 18 | 70.70% |
| CAT250117C00130000 | 2024-05-24 3:56PM EDT | 130.00 | 222.00 | 208.50 | 212.50 | 0.00 | - | 9 | 15 | 69.93% |
| CAT250117C00135000 | 2024-04-25 9:31AM EDT | 135.00 | 203.54 | 213.60 | 217.25 | 0.00 | - | 2 | 5 | 105.99% |
| CAT250117C00140000 | 2024-01-16 2:19PM EDT | 140.00 | 150.60 | 183.50 | 187.55 | 0.00 | - | 1 | 0 | 0.00% |
| CAT250117C00145000 | 2024-04-17 9:51AM EDT | 145.00 | 217.80 | 211.50 | 214.90 | 0.00 | - | 2 | 14 | 118.62% |
| CAT250117C00150000 | 2024-03-08 3:28PM EDT | 150.00 | 193.70 | 229.60 | 233.45 | 0.00 | - | 1 | 88 | 164.98% |
| CAT250117C00155000 | 2024-04-18 1:17PM EDT | 155.00 | 204.12 | 202.05 | 205.80 | 0.00 | - | 76 | 18 | 112.57% |
| CAT250117C00160000 | 2023-11-17 10:35AM EDT | 160.00 | 99.45 | 129.00 | 132.30 | 0.00 | - | 3 | 45 | 0.00% |
| CAT250117C00165000 | 2024-01-18 4:58PM EDT | 165.00 | 121.00 | 159.50 | 163.05 | 0.00 | - | 1 | 14 | 0.00% |
| CAT250117C00170000 | 2024-02-13 10:31AM EDT | 170.00 | 150.77 | 173.60 | 177.35 | 0.00 | - | 1 | 29 | 70.53% |
| CAT250117C00175000 | 2024-04-15 9:45AM EDT | 175.00 | 200.80 | 189.10 | 193.20 | 0.00 | - | 1 | 46 | 112.57% |
| CAT250117C00180000 | 2024-02-01 11:53AM EDT | 180.00 | 129.77 | 160.15 | 163.60 | 0.00 | - | 2 | 179 | 54.29% |
| CAT250117C00185000 | 2024-04-25 3:44PM EDT | 185.00 | 160.67 | 165.70 | 169.30 | 0.00 | - | 2 | 127 | 79.64% |
| CAT250117C00190000 | 2024-04-19 2:36PM EDT | 190.00 | 169.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT250117C00195000 | 2024-04-16 11:01AM EDT | 195.00 | 168.42 | 163.60 | 166.70 | 0.00 | - | 3 | 142 | 88.56% |
| CAT250117C00200000 | 2024-05-13 10:50AM EDT | 200.00 | 163.35 | 141.00 | 145.50 | 0.00 | - | 1 | 218 | 50.86% |
| CAT250117C00210000 | 2024-05-28 12:22PM EDT | 210.00 | 142.76 | 131.55 | 136.00 | 0.00 | - | 1 | 554 | 53.78% |
| CAT250117C00220000 | 2024-04-12 11:07AM EDT | 220.00 | 152.66 | 139.50 | 142.80 | 0.00 | - | 5 | 320 | 76.22% |
| CAT250117C00230000 | 2024-05-23 3:13PM EDT | 230.00 | 125.62 | 113.20 | 117.80 | 0.00 | - | 1 | 130 | 49.32% |
| CAT250117C00240000 | 2024-05-23 3:12PM EDT | 240.00 | 116.32 | 104.60 | 108.35 | 0.00 | - | 1 | 286 | 46.33% |
| CAT250117C00250000 | 2024-05-29 3:58PM EDT | 250.00 | 97.52 | 95.80 | 99.50 | 0.00 | - | 17 | 1,216 | 44.30% |
| CAT250117C00260000 | 2024-05-21 9:35AM EDT | 260.00 | 111.10 | 87.05 | 90.95 | 0.00 | - | 1 | 621 | 42.57% |
| CAT250117C00270000 | 2024-05-31 2:46PM EDT | 270.00 | 79.52 | 78.85 | 82.00 | -10.50 | -11.66% | 10 | 939 | 40.09% |
| CAT250117C00280000 | 2024-05-24 9:59AM EDT | 280.00 | 80.71 | 70.70 | 73.20 | 0.00 | - | 1 | 1,876 | 37.70% |
| CAT250117C00290000 | 2024-05-24 9:30AM EDT | 290.00 | 76.20 | 62.95 | 65.35 | 0.00 | - | 1 | 921 | 36.29% |
| CAT250117C00300000 | 2024-05-31 9:37AM EDT | 300.00 | 58.35 | 55.55 | 58.75 | -0.90 | -1.52% | 1 | 1,443 | 35.96% |
| CAT250117C00310000 | 2024-05-31 9:37AM EDT | 310.00 | 51.35 | 48.85 | 50.65 | -5.32 | -9.39% | 1 | 1,117 | 33.67% |
| CAT250117C00320000 | 2024-05-31 1:01PM EDT | 320.00 | 42.10 | 42.45 | 44.10 | -20.34 | -32.58% | 7 | 848 | 32.67% |
| CAT250117C00330000 | 2024-05-31 2:46PM EDT | 330.00 | 36.63 | 35.75 | 37.95 | -2.57 | -6.56% | 11 | 731 | 31.67% |
| CAT250117C00340000 | 2024-05-31 1:40PM EDT | 340.00 | 31.45 | 30.30 | 32.50 | -2.05 | -6.12% | 2 | 671 | 30.94% |
| CAT250117C00350000 | 2024-05-31 2:49PM EDT | 350.00 | 26.50 | 26.15 | 27.75 | -2.00 | -7.02% | 18 | 1,551 | 30.43% |
| CAT250117C00360000 | 2024-05-30 10:08AM EDT | 360.00 | 25.75 | 22.05 | 23.45 | 0.00 | - | 75 | 524 | 29.92% |
| CAT250117C00370000 | 2024-05-31 1:09PM EDT | 370.00 | 18.00 | 17.65 | 19.05 | -1.67 | -8.49% | 1 | 887 | 28.88% |
| CAT250117C00380000 | 2024-05-31 11:53AM EDT | 380.00 | 14.70 | 14.60 | 15.75 | -1.83 | -11.07% | 10 | 376 | 28.46% |
| CAT250117C00390000 | 2024-05-31 1:14PM EDT | 390.00 | 12.15 | 11.35 | 13.85 | -1.55 | -11.31% | 3 | 1,005 | 29.07% |
| CAT250117C00400000 | 2024-05-31 3:19PM EDT | 400.00 | 10.08 | 9.35 | 10.75 | -1.22 | -10.80% | 4 | 723 | 28.02% |
| CAT250117C00410000 | 2024-05-31 12:40PM EDT | 410.00 | 8.06 | 7.30 | 8.55 | -1.19 | -12.86% | 5 | 277 | 27.52% |
| CAT250117C00420000 | 2024-05-30 2:48PM EDT | 420.00 | 6.45 | 6.10 | 7.75 | -1.05 | -14.00% | 7 | 335 | 28.46% |
| CAT250117C00430000 | 2024-05-31 10:58AM EDT | 430.00 | 5.10 | 4.85 | 6.40 | -2.25 | -30.61% | 4 | 401 | 28.41% |
| CAT250117C00440000 | 2024-05-31 3:58PM EDT | 440.00 | 4.10 | 2.99 | 5.30 | -2.20 | -34.92% | 3 | 206 | 28.43% |
| CAT250117C00450000 | 2024-05-24 11:22AM EDT | 450.00 | 4.75 | 2.86 | 3.40 | 0.00 | - | 1 | 186 | 26.60% |
| CAT250117C00460000 | 2024-05-17 2:47PM EDT | 460.00 | 4.70 | 2.20 | 2.83 | 0.00 | - | 2 | 275 | 26.81% |
| CAT250117C00470000 | 2024-05-30 1:27PM EDT | 470.00 | 2.33 | 1.47 | 2.49 | 0.00 | - | 2 | 32 | 27.36% |
| CAT250117C00480000 | 2024-05-29 10:02AM EDT | 480.00 | 2.02 | 1.24 | 1.77 | 0.00 | - | 1 | 26 | 26.65% |
| CAT250117C00490000 | 2024-05-30 3:02PM EDT | 490.00 | 1.45 | 0.73 | 1.66 | 0.00 | - | 2 | 391 | 27.50% |
| CAT250117C00500000 | 2024-05-31 1:34PM EDT | 500.00 | 1.10 | 0.46 | 1.50 | -0.03 | -2.65% | 3 | 87 | 28.10% |
| CAT250117C00520000 | 2024-05-24 11:37AM EDT | 520.00 | 0.82 | 0.27 | 1.15 | 0.00 | - | 1 | 46 | 28.87% |
| CAT250117C00540000 | 2024-05-03 3:17PM EDT | 540.00 | 0.55 | 0.15 | 0.79 | 0.00 | - | 2 | 66 | 29.05% |
| CAT250117C00560000 | 2024-05-17 1:06PM EDT | 560.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 1 | 32 | 33.66% |
Opciones de ventapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250117P00085000 | 2024-05-03 3:13PM EDT | 85.00 | 0.16 | 0.03 | 0.10 | 0.00 | - | 2 | 1,337 | 62.31% |
| CAT250117P00090000 | 2024-05-21 9:30AM EDT | 90.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 4 | 124 | 59.38% |
| CAT250117P00095000 | 2024-05-13 11:57AM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 25.00% |
| CAT250117P00100000 | 2024-04-15 11:41AM EDT | 100.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 74 | 57.62% |
| CAT250117P00105000 | 2024-05-13 11:58AM EDT | 105.00 | 0.11 | 0.00 | 2.00 | 0.00 | - | 23 | 345 | 74.76% |
| CAT250117P00110000 | 2024-05-15 11:13AM EDT | 110.00 | 0.12 | 0.00 | 2.01 | 0.00 | - | 2 | 129 | 72.02% |
| CAT250117P00115000 | 2024-03-15 10:24AM EDT | 115.00 | 0.23 | 0.12 | 0.53 | 0.00 | - | 2 | 29 | 58.84% |
| CAT250117P00120000 | 2024-04-04 11:51AM EDT | 120.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | 40 | 119 | 62.74% |
| CAT250117P00125000 | 2024-05-08 11:58AM EDT | 125.00 | 0.24 | 0.05 | 0.74 | 0.00 | - | 12 | 136 | 56.01% |
| CAT250117P00130000 | 2024-04-30 3:37PM EDT | 130.00 | 0.20 | 0.07 | 0.95 | 0.00 | - | 1 | 18 | 55.88% |
| CAT250117P00135000 | 2024-02-15 1:57PM EDT | 135.00 | 0.44 | 0.16 | 1.63 | 0.00 | - | 2 | 53 | 58.62% |
| CAT250117P00140000 | 2024-05-08 11:58AM EDT | 140.00 | 0.30 | 0.08 | 0.88 | 0.00 | - | 1 | 306 | 51.42% |
| CAT250117P00145000 | 2024-05-14 9:30AM EDT | 145.00 | 0.10 | 0.09 | 1.03 | 0.00 | - | 3 | 500 | 50.64% |
| CAT250117P00150000 | 2024-05-23 9:32AM EDT | 150.00 | 0.10 | 0.00 | 2.11 | 0.00 | - | 2 | 182 | 53.91% |
| CAT250117P00155000 | 2024-02-22 4:41PM EDT | 155.00 | 0.85 | 0.28 | 1.73 | 0.00 | - | 1 | 132 | 51.51% |
| CAT250117P00160000 | 2024-04-22 2:14PM EDT | 160.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAT250117P00165000 | 2024-05-13 12:35PM EDT | 165.00 | 0.65 | 0.00 | 1.75 | 0.00 | - | 10 | 27 | 52.87% |
| CAT250117P00170000 | 2024-05-29 3:55PM EDT | 170.00 | 0.30 | 0.25 | 0.53 | 0.00 | - | 21 | 526 | 41.55% |
| CAT250117P00175000 | 2024-05-29 12:05PM EDT | 175.00 | 0.78 | 0.18 | 0.99 | 0.00 | - | 22 | 575 | 44.18% |
| CAT250117P00180000 | 2024-05-30 9:30AM EDT | 180.00 | 0.58 | 0.19 | 1.55 | 0.00 | - | 40 | 668 | 46.12% |
| CAT250117P00185000 | 2024-04-29 12:11PM EDT | 185.00 | 0.85 | 0.26 | 1.50 | 0.00 | - | 2 | 127 | 44.09% |
| CAT250117P00190000 | 2024-05-30 9:30AM EDT | 190.00 | 0.66 | 0.27 | 0.90 | 0.00 | - | 10 | 473 | 38.62% |
| CAT250117P00195000 | 2024-05-15 12:48PM EDT | 195.00 | 0.57 | 0.32 | 1.00 | 0.00 | - | 78 | 407 | 37.78% |
| CAT250117P00200000 | 2024-05-30 3:43PM EDT | 200.00 | 1.05 | 0.68 | 0.00 | 0.00 | - | 30 | 1,570 | 12.50% |
| CAT250117P00210000 | 2024-05-30 9:30AM EDT | 210.00 | 1.12 | 0.75 | 1.25 | 0.00 | - | 5 | 987 | 34.74% |
| CAT250117P00220000 | 2024-05-24 2:54PM EDT | 220.00 | 1.20 | 0.85 | 2.05 | 0.00 | - | 5 | 882 | 35.27% |
| CAT250117P00230000 | 2024-05-22 9:39AM EDT | 230.00 | 1.35 | 1.53 | 2.32 | 0.00 | - | 5 | 1,060 | 33.17% |
| CAT250117P00240000 | 2024-05-30 9:51AM EDT | 240.00 | 2.35 | 2.10 | 2.72 | 0.00 | - | 1 | 1,279 | 31.37% |
| CAT250117P00250000 | 2024-05-29 2:23PM EDT | 250.00 | 3.41 | 2.82 | 4.40 | 0.00 | - | 5 | 1,054 | 32.42% |
| CAT250117P00260000 | 2024-05-31 3:00PM EDT | 260.00 | 4.55 | 3.05 | 4.55 | -0.05 | -1.09% | 6 | 1,544 | 29.54% |
| CAT250117P00270000 | 2024-05-31 2:54PM EDT | 270.00 | 5.85 | 4.35 | 6.00 | +0.85 | +17.00% | 55 | 1,288 | 28.99% |
| CAT250117P00280000 | 2024-05-31 3:44PM EDT | 280.00 | 7.20 | 5.75 | 7.55 | +1.10 | +18.03% | 25 | 1,206 | 28.10% |
| CAT250117P00290000 | 2024-05-31 3:52PM EDT | 290.00 | 9.20 | 7.90 | 10.20 | -0.30 | -3.16% | 8 | 1,131 | 28.23% |
| CAT250117P00300000 | 2024-05-30 12:55PM EDT | 300.00 | 11.30 | 10.10 | 12.50 | 0.00 | - | 1 | 604 | 27.32% |
| CAT250117P00310000 | 2024-05-31 3:43PM EDT | 310.00 | 14.50 | 12.90 | 15.35 | +0.20 | +1.40% | 20 | 193 | 26.57% |
| CAT250117P00320000 | 2024-05-31 3:56PM EDT | 320.00 | 17.28 | 16.90 | 18.65 | -0.22 | -1.26% | 7 | 924 | 25.80% |
| CAT250117P00330000 | 2024-05-31 2:46PM EDT | 330.00 | 22.24 | 20.05 | 21.85 | +0.89 | +4.17% | 13 | 1,866 | 24.45% |
| CAT250117P00340000 | 2024-05-31 11:25AM EDT | 340.00 | 27.10 | 24.25 | 26.65 | +1.55 | +6.07% | 9 | 457 | 24.11% |
| CAT250117P00350000 | 2024-05-31 2:17PM EDT | 350.00 | 31.00 | 29.25 | 31.20 | +0.60 | +1.97% | 11 | 504 | 22.97% |
| CAT250117P00360000 | 2024-05-28 2:43PM EDT | 360.00 | 33.40 | 34.75 | 38.00 | 0.00 | - | 17 | 245 | 23.38% |
| CAT250117P00370000 | 2024-05-31 2:17PM EDT | 370.00 | 42.68 | 40.65 | 43.55 | +9.26 | +27.71% | 2 | 223 | 22.01% |
| CAT250117P00380000 | 2024-05-16 12:01PM EDT | 380.00 | 41.25 | 47.35 | 51.50 | 0.00 | - | 1 | 48 | 22.52% |
| CAT250117P00390000 | 2024-04-24 2:41PM EDT | 390.00 | 45.05 | 48.00 | 51.65 | 0.00 | - | 45 | 87 | 8.74% |
| CAT250117P00400000 | 2024-05-22 10:17AM EDT | 400.00 | 51.92 | 62.50 | 66.60 | 0.00 | - | 1 | 38 | 21.03% |
| CAT250117P00410000 | 2024-04-25 9:54AM EDT | 410.00 | 79.45 | 63.40 | 67.35 | 0.00 | - | 7 | 66 | 0.00% |
| CAT250117P00420000 | 2024-04-25 9:54AM EDT | 420.00 | 88.45 | 72.35 | 75.65 | 0.00 | - | 7 | 98 | 0.00% |
| CAT250117P00430000 | 2024-04-25 9:42AM EDT | 430.00 | 92.75 | 81.05 | 84.30 | 0.00 | - | 1 | 6 | 0.00% |
| CAT250117P00450000 | 2024-05-16 3:57PM EDT | 450.00 | 98.40 | 108.80 | 113.50 | 0.00 | - | 3 | 0 | 23.56% |
© 2024 Yahoo. Todos los derechos reservados.