Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0853 +0,0035 (+0,33%) Petróleo Brent
82,14 +0,78 (+0,96%) Oro
2.333,40 -3,80 (-0,16%) Bitcoin EUR
63.582,44 +1.580,19 (+2,55%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:27PM EDT. Mercado abierto.
Opciones de comprapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240524C00255000 | 2024-05-23 3:18PM EDT | 255.00 | 94.15 | 92.50 | 96.05 | 0.00 | - | 2 | 2 | 386.43% |
| CAT240524C00260000 | 2024-05-20 10:48AM EDT | 260.00 | 101.45 | 87.50 | 91.05 | 0.00 | - | 2 | 2 | 366.89% |
| CAT240524C00270000 | 2024-05-23 3:31PM EDT | 270.00 | 79.71 | 77.55 | 81.35 | 0.00 | - | 1 | 1 | 342.33% |
| CAT240524C00280000 | 2024-05-07 12:17PM EDT | 280.00 | 69.00 | 67.50 | 71.05 | 0.00 | - | 1 | 2 | 291.02% |
| CAT240524C00285000 | 2024-05-10 3:42PM EDT | 285.00 | 71.08 | 62.50 | 66.05 | 0.00 | - | 1 | 1 | 272.46% |
| CAT240524C00295000 | 2024-05-24 2:05PM EDT | 295.00 | 54.38 | 52.75 | 55.90 | -5.92 | -9.82% | 1 | 2 | 229.98% |
| CAT240524C00300000 | 2024-05-24 10:57AM EDT | 300.00 | 48.20 | 47.95 | 50.70 | +12.40 | +34.64% | 12 | 2 | 204.25% |
| CAT240524C00315000 | 2024-05-03 9:43AM EDT | 315.00 | 26.00 | 33.25 | 35.95 | 0.00 | - | 2 | 17 | 92.19% |
| CAT240524C00317500 | 2024-05-23 11:54AM EDT | 317.50 | 38.65 | 30.15 | 33.50 | 0.00 | - | 13 | 11 | 152.78% |
| CAT240524C00320000 | 2024-05-24 2:12PM EDT | 320.00 | 29.76 | 27.85 | 30.65 | +0.33 | +1.12% | 4 | 46 | 133.11% |
| CAT240524C00325000 | 2024-05-24 2:59PM EDT | 325.00 | 24.35 | 22.85 | 25.50 | -9.56 | -28.19% | 24 | 52 | 111.08% |
| CAT240524C00327500 | 2024-05-22 2:19PM EDT | 327.50 | 27.54 | 20.45 | 23.50 | 0.00 | - | 4 | 4 | 115.97% |
| CAT240524C00330000 | 2024-05-24 2:25PM EDT | 330.00 | 19.35 | 17.70 | 21.00 | -3.75 | -16.23% | 6 | 36 | 106.54% |
| CAT240524C00332500 | 2024-05-23 2:24PM EDT | 332.50 | 17.61 | 15.40 | 18.50 | 0.00 | - | 1 | 0 | 97.02% |
| CAT240524C00335000 | 2024-05-24 2:25PM EDT | 335.00 | 13.80 | 12.65 | 16.00 | -9.45 | -40.65% | 1 | 5 | 87.26% |
| CAT240524C00340000 | 2024-05-24 1:31PM EDT | 340.00 | 8.34 | 7.75 | 10.70 | -1.05 | -11.18% | 4 | 124 | 61.18% |
| CAT240524C00342500 | 2024-05-24 12:29PM EDT | 342.50 | 7.01 | 5.85 | 7.85 | -0.96 | -12.05% | 1 | 28 | 44.19% |
| CAT240524C00345000 | 2024-05-24 12:22PM EDT | 345.00 | 4.49 | 2.91 | 5.35 | -4.41 | -49.55% | 54 | 67 | 34.01% |
| CAT240524C00347500 | 2024-05-24 2:20PM EDT | 347.50 | 2.17 | 1.04 | 2.84 | -1.08 | -33.23% | 62 | 34 | 22.58% |
| CAT240524C00350000 | 2024-05-24 3:12PM EDT | 350.00 | 0.18 | 0.07 | 0.20 | -2.37 | -92.94% | 566 | 258 | 5.45% |
| CAT240524C00352500 | 2024-05-24 2:15PM EDT | 352.50 | 0.02 | 0.01 | 0.05 | -1.39 | -98.58% | 149 | 368 | 10.45% |
| CAT240524C00355000 | 2024-05-24 1:40PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | -0.68 | -98.55% | 440 | 236 | 13.28% |
| CAT240524C00357500 | 2024-05-24 3:06PM EDT | 357.50 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 93 | 522 | 18.36% |
| CAT240524C00360000 | 2024-05-24 1:41PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 359 | 842 | 23.05% |
| CAT240524C00365000 | 2024-05-24 2:55PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 90 | 652 | 32.03% |
| CAT240524C00370000 | 2024-05-24 2:54PM EDT | 370.00 | 0.02 | 0.00 | 0.14 | -0.05 | -71.43% | 25 | 333 | 52.73% |
| CAT240524C00375000 | 2024-05-24 11:36AM EDT | 375.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 64 | 302 | 50.00% |
| CAT240524C00380000 | 2024-05-24 9:40AM EDT | 380.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 12 | 161 | 102.49% |
| CAT240524C00385000 | 2024-05-22 3:04PM EDT | 385.00 | 0.01 | 0.00 | 1.11 | -0.12 | -92.31% | 1 | 32 | 117.29% |
| CAT240524C00390000 | 2024-05-24 2:50PM EDT | 390.00 | 0.01 | 0.00 | 0.20 | -0.04 | -80.00% | 11 | 154 | 96.48% |
| CAT240524C00395000 | 2024-05-22 10:18AM EDT | 395.00 | 0.03 | 0.00 | 0.56 | 0.00 | - | 20 | 45 | 124.22% |
| CAT240524C00400000 | 2024-05-23 11:42AM EDT | 400.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 173 | 101.56% |
| CAT240524C00405000 | 2024-05-22 9:53AM EDT | 405.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 21 | 49 | 111.33% |
| CAT240524C00410000 | 2024-05-21 3:47PM EDT | 410.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 61 | 73 | 117.97% |
| CAT240524C00415000 | 2024-05-23 11:37AM EDT | 415.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6 | 16 | 123.44% |
| CAT240524C00420000 | 2024-05-22 3:29PM EDT | 420.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 8 | 29 | 133.59% |
| CAT240524C00425000 | 2024-05-23 3:24PM EDT | 425.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 20 | 57 | 140.63% |
| CAT240524C00430000 | 2024-05-23 3:23PM EDT | 430.00 | 0.01 | 0.00 | 0.77 | 0.00 | - | 20 | 65 | 201.95% |
| CAT240524C00435000 | 2024-05-20 1:38PM EDT | 435.00 | 0.01 | 0.00 | 0.76 | 0.00 | - | 30 | 36 | 210.65% |
| CAT240524C00440000 | 2024-05-17 3:49PM EDT | 440.00 | 0.03 | 0.00 | 1.02 | 0.00 | - | 20 | 20 | 230.47% |
| CAT240524C00445000 | 2024-05-21 2:45PM EDT | 445.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | 6 | 20 | 239.65% |
| CAT240524C00470000 | 2024-05-17 11:44AM EDT | 470.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | 7 | 7 | 283.01% |
| CAT240524C00480000 | 2024-05-17 12:23PM EDT | 480.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 63 | 74 | 212.50% |
Opciones de ventapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240524P00195000 | 2024-05-16 12:02PM EDT | 195.00 | 0.16 | 0.00 | 1.02 | 0.00 | - | - | 1 | 538.09% |
| CAT240524P00210000 | 2024-05-13 3:54PM EDT | 210.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 13 | 13 | 385.16% |
| CAT240524P00215000 | 2024-05-14 3:00PM EDT | 215.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | - | 57 | 368.75% |
| CAT240524P00220000 | 2024-05-16 2:25PM EDT | 220.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | - | 4 | 353.13% |
| CAT240524P00230000 | 2024-05-15 12:21PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 243.75% |
| CAT240524P00235000 | 2024-05-16 12:56PM EDT | 235.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | - | 4 | 382.81% |
| CAT240524P00255000 | 2024-05-17 10:45AM EDT | 255.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | 4 | 4 | 313.48% |
| CAT240524P00270000 | 2024-05-20 10:04AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 112 | 156.25% |
| CAT240524P00280000 | 2024-05-15 12:21PM EDT | 280.00 | 0.05 | 0.00 | 1.02 | 0.00 | - | 40 | 109 | 232.23% |
| CAT240524P00285000 | 2024-05-20 11:05AM EDT | 285.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | 9 | 23 | 216.60% |
| CAT240524P00290000 | 2024-05-24 11:53AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 89 | 115.63% |
| CAT240524P00295000 | 2024-05-23 1:20PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 154 | 106.25% |
| CAT240524P00300000 | 2024-05-23 10:56AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 233 | 93.75% |
| CAT240524P00305000 | 2024-05-23 11:31AM EDT | 305.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 36 | 120 | 114.06% |
| CAT240524P00310000 | 2024-05-24 11:07AM EDT | 310.00 | 0.01 | 0.00 | 1.02 | -0.01 | -50.00% | 9 | 74 | 139.84% |
| CAT240524P00315000 | 2024-05-24 10:38AM EDT | 315.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 20 | 421 | 74.22% |
| CAT240524P00317500 | 2024-05-24 11:38AM EDT | 317.50 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 6 | 39 | 73.44% |
| CAT240524P00320000 | 2024-05-23 1:43PM EDT | 320.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 300 | 84.18% |
| CAT240524P00322500 | 2024-05-22 10:26AM EDT | 322.50 | 0.02 | 0.00 | 1.46 | 0.00 | - | 5 | 6 | 110.64% |
| CAT240524P00325000 | 2024-05-24 12:35PM EDT | 325.00 | 0.01 | 0.00 | 0.05 | -0.24 | -96.00% | 25 | 361 | 57.03% |
| CAT240524P00327500 | 2024-05-22 10:26AM EDT | 327.50 | 0.04 | 0.00 | 0.12 | -0.01 | -20.00% | 12 | 40 | 58.20% |
| CAT240524P00330000 | 2024-05-24 2:47PM EDT | 330.00 | 0.01 | 0.00 | 0.03 | -0.09 | -90.00% | 447 | 648 | 47.66% |
| CAT240524P00332500 | 2024-05-24 1:29PM EDT | 332.50 | 0.02 | 0.00 | 1.87 | -0.07 | -77.78% | 149 | 165 | 83.35% |
| CAT240524P00335000 | 2024-05-24 2:37PM EDT | 335.00 | 0.01 | 0.00 | 0.21 | -0.07 | -87.50% | 29 | 162 | 50.59% |
| CAT240524P00337500 | 2024-05-24 1:36PM EDT | 337.50 | 0.02 | 0.00 | 0.04 | -0.08 | -80.00% | 60 | 194 | 32.23% |
| CAT240524P00340000 | 2024-05-24 2:49PM EDT | 340.00 | 0.01 | 0.00 | 0.05 | -0.18 | -94.74% | 358 | 968 | 27.34% |
| CAT240524P00342500 | 2024-05-24 2:53PM EDT | 342.50 | 0.01 | 0.01 | 0.07 | -0.25 | -96.15% | 77 | 199 | 22.46% |
| CAT240524P00345000 | 2024-05-24 2:53PM EDT | 345.00 | 0.03 | 0.02 | 0.03 | -0.53 | -94.64% | 572 | 741 | 13.38% |
| CAT240524P00347500 | 2024-05-24 3:06PM EDT | 347.50 | 0.05 | 0.01 | 0.10 | -1.37 | -96.48% | 527 | 477 | 9.38% |
| CAT240524P00350000 | 2024-05-24 3:02PM EDT | 350.00 | 1.16 | 0.70 | 0.95 | -0.66 | -36.26% | 390 | 463 | 9.28% |
| CAT240524P00352500 | 2024-05-24 2:57PM EDT | 352.50 | 3.08 | 2.85 | 4.30 | -0.22 | -6.67% | 138 | 344 | 34.50% |
| CAT240524P00355000 | 2024-05-24 3:04PM EDT | 355.00 | 5.81 | 5.10 | 6.50 | +0.73 | +14.37% | 91 | 874 | 40.60% |
| CAT240524P00357500 | 2024-05-24 3:05PM EDT | 357.50 | 8.11 | 7.15 | 9.25 | +0.91 | +13.38% | 53 | 195 | 55.08% |
| CAT240524P00360000 | 2024-05-24 2:12PM EDT | 360.00 | 10.67 | 10.40 | 12.15 | -0.53 | -4.73% | 96 | 206 | 54.49% |
| CAT240524P00365000 | 2024-05-24 3:03PM EDT | 365.00 | 15.96 | 14.85 | 16.60 | +0.21 | +1.33% | 25 | 57 | 52.25% |
| CAT240524P00370000 | 2024-05-22 12:12PM EDT | 370.00 | 14.13 | 19.20 | 22.30 | 0.00 | - | 25 | 0 | 66.21% |
| CAT240524P00375000 | 2024-04-16 10:28AM EDT | 375.00 | 24.40 | 17.90 | 20.65 | 0.00 | - | 4 | 0 | 0.00% |
| CAT240524P00380000 | 2024-05-10 2:55PM EDT | 380.00 | 24.90 | 29.10 | 32.30 | 0.00 | - | 1 | 0 | 86.52% |
| CAT240524P00385000 | 2024-04-29 12:44PM EDT | 385.00 | 35.25 | 34.10 | 37.30 | 0.00 | - | 1 | 0 | 97.56% |
| CAT240524P00390000 | 2024-04-19 11:50AM EDT | 390.00 | 36.92 | 32.25 | 35.85 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240524P00400000 | 2024-04-19 11:57AM EDT | 400.00 | 46.38 | 42.70 | 45.85 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.