Mercados españoles cerrados en 3 hrs 40 min
IBEX 35
11.050,30 +22,50 (+0,20%) Euro Stoxx 50
4.949,16 -40,72 (-0,82%) Dólar/Euro
1,0723 +0,0022 (+0,20%) Petróleo Brent
88,18 +0,16 (+0,18%) Oro
2.341,40 +3,00 (+0,13%) Bitcoin EUR
59.682,50 -2.345,83 (-3,78%)
Caterpillar Inc. (CAT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240426C00200000 | 2024-04-18 3:21PM EDT | 200.00 | 157.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240426C00255000 | 2024-04-18 3:28PM EDT | 255.00 | 102.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240426C00265000 | 2024-04-17 1:20PM EDT | 265.00 | 90.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240426C00280000 | 2024-04-18 1:29PM EDT | 280.00 | 76.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240426C00285000 | 2024-03-15 11:24AM EDT | 285.00 | 62.05 | 78.85 | 81.90 | 0.00 | - | - | 2 | 229.30% |
| CAT240426C00300000 | 2024-04-19 11:28AM EDT | 300.00 | 57.46 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| CAT240426C00305000 | 2024-03-12 2:53PM EDT | 305.00 | 36.48 | 65.30 | 69.20 | 0.00 | - | - | 1 | 296.09% |
| CAT240426C00310000 | 2024-04-18 10:20AM EDT | 310.00 | 50.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240426C00315000 | 2024-04-19 12:01PM EDT | 315.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CAT240426C00320000 | 2024-04-19 12:01PM EDT | 320.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| CAT240426C00322500 | 2024-04-24 1:18PM EDT | 322.50 | 39.18 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| CAT240426C00325000 | 2024-04-23 10:55AM EDT | 325.00 | 40.23 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| CAT240426C00330000 | 2024-04-24 11:12AM EDT | 330.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CAT240426C00335000 | 2024-04-23 11:32AM EDT | 335.00 | 29.73 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| CAT240426C00337500 | 2024-04-24 10:20AM EDT | 337.50 | 27.92 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CAT240426C00340000 | 2024-04-24 12:47PM EDT | 340.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 6 | 53 | 0.00% |
| CAT240426C00342500 | 2024-04-24 12:47PM EDT | 342.50 | 19.45 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| CAT240426C00345000 | 2024-04-24 12:03PM EDT | 345.00 | 19.53 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| CAT240426C00347500 | 2024-04-19 3:59PM EDT | 347.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| CAT240426C00350000 | 2024-04-24 3:54PM EDT | 350.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 14 | 94 | 0.00% |
| CAT240426C00352500 | 2024-04-24 3:39PM EDT | 352.50 | 15.65 | 0.00 | 0.00 | 0.00 | - | 37 | 111 | 0.00% |
| CAT240426C00355000 | 2024-04-24 3:58PM EDT | 355.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 28 | 125 | 0.00% |
| CAT240426C00357500 | 2024-04-24 3:26PM EDT | 357.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 98 | 94 | 0.00% |
| CAT240426C00360000 | 2024-04-24 3:59PM EDT | 360.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 58 | 321 | 0.00% |
| CAT240426C00362500 | 2024-04-24 3:57PM EDT | 362.50 | 9.86 | 0.00 | 0.00 | 0.00 | - | 390 | 371 | 0.00% |
| CAT240426C00365000 | 2024-04-24 3:59PM EDT | 365.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 305 | 1,394 | 1.56% |
| CAT240426C00367500 | 2024-04-24 3:57PM EDT | 367.50 | 7.33 | 0.00 | 0.00 | 0.00 | - | 116 | 176 | 3.13% |
| CAT240426C00370000 | 2024-04-24 3:59PM EDT | 370.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 313 | 504 | 6.25% |
| CAT240426C00372500 | 2024-04-24 3:59PM EDT | 372.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 44 | 683 | 6.25% |
| CAT240426C00375000 | 2024-04-24 3:59PM EDT | 375.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 114 | 393 | 12.50% |
| CAT240426C00377500 | 2024-04-24 3:59PM EDT | 377.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 214 | 195 | 12.50% |
| CAT240426C00380000 | 2024-04-24 3:59PM EDT | 380.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 800 | 794 | 12.50% |
| CAT240426C00382500 | 2024-04-24 3:57PM EDT | 382.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 220 | 185 | 12.50% |
| CAT240426C00385000 | 2024-04-24 3:59PM EDT | 385.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 301 | 427 | 12.50% |
| CAT240426C00387500 | 2024-04-24 3:59PM EDT | 387.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 254 | 239 | 25.00% |
| CAT240426C00390000 | 2024-04-24 3:59PM EDT | 390.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 203 | 364 | 25.00% |
| CAT240426C00392500 | 2024-04-24 3:58PM EDT | 392.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 426 | 397 | 25.00% |
| CAT240426C00395000 | 2024-04-24 3:59PM EDT | 395.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 150 | 190 | 25.00% |
| CAT240426C00397500 | 2024-04-24 3:54PM EDT | 397.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 158 | 160 | 25.00% |
| CAT240426C00400000 | 2024-04-24 3:59PM EDT | 400.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 436 | 723 | 25.00% |
| CAT240426C00405000 | 2024-04-24 3:59PM EDT | 405.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 81 | 143 | 25.00% |
| CAT240426C00410000 | 2024-04-24 3:45PM EDT | 410.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 84 | 277 | 25.00% |
| CAT240426C00415000 | 2024-04-24 3:11PM EDT | 415.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 146 | 196 | 50.00% |
| CAT240426C00420000 | 2024-04-24 3:55PM EDT | 420.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 38 | 50.00% |
| CAT240426C00425000 | 2024-04-24 3:55PM EDT | 425.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 41 | 50.00% |
| CAT240426C00430000 | 2024-04-24 3:38PM EDT | 430.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 33 | 50.00% |
| CAT240426C00440000 | 2024-04-23 1:42PM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 50.00% |
| CAT240426C00445000 | 2024-04-22 9:45AM EDT | 445.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 65 | 50.00% |
| CAT240426C00450000 | 2024-04-24 3:17PM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 782 | 50.00% |
| CAT240426C00460000 | 2024-04-24 2:08PM EDT | 460.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 92 | 50.00% |
| CAT240426C00470000 | 2024-04-24 3:16PM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 139 | 50.00% |
Opciones de ventapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240426P00260000 | 2024-03-19 11:53AM EDT | 260.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 221.09% |
| CAT240426P00270000 | 2024-04-24 12:41PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| CAT240426P00275000 | 2024-04-22 9:30AM EDT | 275.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 50.00% |
| CAT240426P00280000 | 2024-04-24 1:07PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| CAT240426P00285000 | 2024-04-19 2:04PM EDT | 285.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| CAT240426P00290000 | 2024-04-22 2:13PM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 50.00% |
| CAT240426P00295000 | 2024-04-24 2:42PM EDT | 295.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 123 | 186 | 50.00% |
| CAT240426P00300000 | 2024-04-24 3:41PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 152 | 50.00% |
| CAT240426P00305000 | 2024-04-24 3:27PM EDT | 305.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 784 | 50.00% |
| CAT240426P00307500 | 2024-04-24 3:51PM EDT | 307.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 36 | 50.00% |
| CAT240426P00310000 | 2024-04-24 2:55PM EDT | 310.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 50.00% |
| CAT240426P00312500 | 2024-04-24 3:55PM EDT | 312.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 61 | 99 | 50.00% |
| CAT240426P00315000 | 2024-04-24 3:53PM EDT | 315.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 125 | 895 | 50.00% |
| CAT240426P00317500 | 2024-04-24 3:03PM EDT | 317.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 30 | 50.00% |
| CAT240426P00320000 | 2024-04-24 3:57PM EDT | 320.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 57 | 406 | 50.00% |
| CAT240426P00322500 | 2024-04-24 3:59PM EDT | 322.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 161 | 164 | 25.00% |
| CAT240426P00325000 | 2024-04-24 3:58PM EDT | 325.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 327 | 1,241 | 25.00% |
| CAT240426P00327500 | 2024-04-24 3:59PM EDT | 327.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 302 | 232 | 25.00% |
| CAT240426P00330000 | 2024-04-24 3:59PM EDT | 330.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 262 | 366 | 25.00% |
| CAT240426P00332500 | 2024-04-24 3:56PM EDT | 332.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 249 | 261 | 25.00% |
| CAT240426P00335000 | 2024-04-24 3:59PM EDT | 335.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 405 | 805 | 25.00% |
| CAT240426P00337500 | 2024-04-24 3:57PM EDT | 337.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 155 | 141 | 25.00% |
| CAT240426P00340000 | 2024-04-24 3:59PM EDT | 340.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 578 | 806 | 25.00% |
| CAT240426P00342500 | 2024-04-24 3:59PM EDT | 342.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 624 | 620 | 12.50% |
| CAT240426P00345000 | 2024-04-24 3:59PM EDT | 345.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 500 | 724 | 12.50% |
| CAT240426P00347500 | 2024-04-24 3:59PM EDT | 347.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 124 | 125 | 12.50% |
| CAT240426P00350000 | 2024-04-24 3:59PM EDT | 350.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 666 | 647 | 12.50% |
| CAT240426P00352500 | 2024-04-24 3:58PM EDT | 352.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 673 | 678 | 12.50% |
| CAT240426P00355000 | 2024-04-24 3:59PM EDT | 355.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 654 | 918 | 6.25% |
| CAT240426P00357500 | 2024-04-24 3:54PM EDT | 357.50 | 5.36 | 0.00 | 0.00 | 0.00 | - | 21 | 96 | 6.25% |
| CAT240426P00360000 | 2024-04-24 3:59PM EDT | 360.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 582 | 2,346 | 3.13% |
| CAT240426P00362500 | 2024-04-24 3:58PM EDT | 362.50 | 7.69 | 0.00 | 0.00 | 0.00 | - | 268 | 228 | 0.78% |
| CAT240426P00365000 | 2024-04-24 3:59PM EDT | 365.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 187 | 115 | 0.00% |
| CAT240426P00367500 | 2024-04-24 3:59PM EDT | 367.50 | 10.28 | 0.00 | 0.00 | 0.00 | - | 24 | 44 | 0.00% |
| CAT240426P00370000 | 2024-04-24 3:59PM EDT | 370.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 100 | 183 | 0.00% |
| CAT240426P00372500 | 2024-04-24 3:55PM EDT | 372.50 | 12.71 | 0.00 | 0.00 | 0.00 | - | 26 | 59 | 0.00% |
| CAT240426P00375000 | 2024-04-24 3:54PM EDT | 375.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 22 | 185 | 0.00% |
| CAT240426P00377500 | 2024-04-24 3:55PM EDT | 377.50 | 16.18 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| CAT240426P00380000 | 2024-04-24 3:18PM EDT | 380.00 | 19.49 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| CAT240426P00382500 | 2024-04-19 12:55PM EDT | 382.50 | 30.18 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| CAT240426P00385000 | 2024-04-24 3:18PM EDT | 385.00 | 23.41 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CAT240426P00390000 | 2024-04-22 2:08PM EDT | 390.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240426P00395000 | 2024-04-05 3:14PM EDT | 395.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CAT240426P00420000 | 2024-04-15 11:47AM EDT | 420.00 | 53.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.