Marchés français ouverture 4 h 35 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 347,30 +144,93 (+0,38 %) EUR/USD
1,0749 -0,0002 (-0,02 %) HANG SENG
18 422,23 +108,37 (+0,59 %) Bitcoin EUR
57 244,16 -1 136,70 (-1,95 %)
Caterpillar Inc. (CAT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00255000 | 2024-04-19 11:39AM EDT | 255.00 | 101.70 | 88.60 | 92.00 | 0.00 | - | 2 | 2 | 231.06% |
| CAT240510C00265000 | 2024-04-18 9:57AM EDT | 265.00 | 94.67 | 78.50 | 81.90 | 0.00 | - | - | 0 | 200.88% |
| CAT240510C00290000 | 2024-04-29 3:54PM EDT | 290.00 | 60.25 | 53.00 | 57.00 | 0.00 | - | - | 1 | 132.81% |
| CAT240510C00300000 | 2024-05-06 9:30AM EDT | 300.00 | 42.05 | 43.50 | 46.90 | 0.00 | - | 1 | 2 | 118.80% |
| CAT240510C00312500 | 2024-05-03 3:30PM EDT | 312.50 | 24.72 | 31.00 | 34.45 | 0.00 | - | 24 | 24 | 90.87% |
| CAT240510C00315000 | 2024-05-07 3:10PM EDT | 315.00 | 31.61 | 28.30 | 31.90 | 0.00 | - | 2 | 10 | 81.35% |
| CAT240510C00320000 | 2024-05-08 9:44AM EDT | 320.00 | 20.52 | 23.60 | 27.00 | +5.72 | +38.65% | 1 | 5 | 75.29% |
| CAT240510C00322500 | 2024-05-03 9:55AM EDT | 322.50 | 19.02 | 21.25 | 24.55 | 0.00 | - | 5 | 6 | 71.53% |
| CAT240510C00325000 | 2024-05-08 2:16PM EDT | 325.00 | 20.16 | 18.30 | 22.00 | +6.44 | +46.94% | 2 | 21 | 59.77% |
| CAT240510C00327500 | 2024-05-03 10:00AM EDT | 327.50 | 13.97 | 16.35 | 19.50 | 0.00 | - | 1 | 6 | 59.57% |
| CAT240510C00330000 | 2024-05-08 2:16PM EDT | 330.00 | 15.20 | 13.45 | 16.50 | -0.84 | -5.24% | 1 | 51 | 70.12% |
| CAT240510C00332500 | 2024-05-07 3:41PM EDT | 332.50 | 13.66 | 11.15 | 14.05 | 0.00 | - | 1 | 72 | 63.21% |
| CAT240510C00335000 | 2024-05-08 1:30PM EDT | 335.00 | 9.32 | 8.75 | 10.70 | -2.67 | -22.27% | 9 | 232 | 44.02% |
| CAT240510C00337500 | 2024-05-08 10:42AM EDT | 337.50 | 7.60 | 7.00 | 8.15 | -2.03 | -21.08% | 21 | 258 | 35.99% |
| CAT240510C00340000 | 2024-05-08 11:09AM EDT | 340.00 | 5.15 | 4.60 | 5.95 | -1.67 | -24.49% | 40 | 247 | 31.76% |
| CAT240510C00342500 | 2024-05-08 3:58PM EDT | 342.50 | 4.07 | 3.45 | 3.95 | -0.63 | -13.40% | 137 | 142 | 27.98% |
| CAT240510C00345000 | 2024-05-08 3:59PM EDT | 345.00 | 2.41 | 2.16 | 2.51 | -0.59 | -19.67% | 224 | 262 | 27.04% |
| CAT240510C00347500 | 2024-05-08 3:48PM EDT | 347.50 | 1.75 | 1.22 | 1.35 | -0.24 | -12.06% | 175 | 227 | 25.22% |
| CAT240510C00350000 | 2024-05-08 3:59PM EDT | 350.00 | 0.76 | 0.65 | 0.74 | -0.47 | -38.21% | 176 | 401 | 25.56% |
| CAT240510C00352500 | 2024-05-08 3:58PM EDT | 352.50 | 0.45 | 0.34 | 0.44 | -0.26 | -36.62% | 95 | 280 | 27.10% |
| CAT240510C00355000 | 2024-05-08 3:54PM EDT | 355.00 | 0.26 | 0.17 | 0.26 | -0.19 | -42.22% | 270 | 371 | 28.57% |
| CAT240510C00357500 | 2024-05-08 3:25PM EDT | 357.50 | 0.17 | 0.02 | 0.16 | -0.23 | -57.50% | 217 | 145 | 30.23% |
| CAT240510C00360000 | 2024-05-08 3:59PM EDT | 360.00 | 0.14 | 0.08 | 0.21 | -0.11 | -44.00% | 19 | 173 | 36.62% |
| CAT240510C00362500 | 2024-05-07 3:37PM EDT | 362.50 | 0.14 | 0.04 | 0.23 | 0.00 | - | 8 | 21 | 41.90% |
| CAT240510C00365000 | 2024-05-08 3:59PM EDT | 365.00 | 0.10 | 0.00 | 0.15 | -0.01 | -9.09% | 26 | 242 | 42.77% |
| CAT240510C00367500 | 2024-05-07 3:56PM EDT | 367.50 | 0.09 | 0.02 | 0.50 | 0.00 | - | 1 | 45 | 51.86% |
| CAT240510C00370000 | 2024-05-08 2:58PM EDT | 370.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 1 | 70 | 43.16% |
| CAT240510C00372500 | 2024-05-03 10:15AM EDT | 372.50 | 0.11 | 0.02 | 0.21 | 0.00 | - | 1 | 2 | 52.54% |
| CAT240510C00375000 | 2024-05-08 3:58PM EDT | 375.00 | 0.02 | 0.00 | 0.05 | -0.06 | -75.00% | 2 | 74 | 50.00% |
| CAT240510C00377500 | 2024-05-07 12:25PM EDT | 377.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 10 | 56 | 47.66% |
| CAT240510C00380000 | 2024-05-08 10:02AM EDT | 380.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 114 | 52.34% |
| CAT240510C00385000 | 2024-05-07 10:31AM EDT | 385.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 76 | 53.13% |
| CAT240510C00387500 | 2024-05-03 2:16PM EDT | 387.50 | 0.05 | 0.00 | 0.21 | 0.00 | - | 49 | 49 | 73.24% |
| CAT240510C00390000 | 2024-05-03 2:07PM EDT | 390.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 51 | 79 | 76.17% |
| CAT240510C00395000 | 2024-05-07 9:30AM EDT | 395.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 126 | 64.06% |
| CAT240510C00400000 | 2024-05-07 2:43PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 32 | 65.63% |
| CAT240510C00405000 | 2024-05-07 3:36PM EDT | 405.00 | 0.32 | 0.00 | 0.21 | 0.00 | - | 1 | 30 | 96.09% |
| CAT240510C00410000 | 2024-05-07 3:36PM EDT | 410.00 | 0.30 | 0.00 | 0.21 | 0.00 | - | 1 | 23 | 102.34% |
| CAT240510C00415000 | 2024-05-06 10:20AM EDT | 415.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 23 | 122.66% |
| CAT240510C00420000 | 2024-04-25 10:21AM EDT | 420.00 | 0.10 | 0.00 | 0.51 | 0.00 | - | 22 | 29 | 129.30% |
| CAT240510C00425000 | 2024-04-09 10:55AM EDT | 425.00 | 0.86 | 0.00 | 0.21 | 0.00 | - | 10 | 11 | 120.31% |
| CAT240510C00430000 | 2024-05-06 10:18AM EDT | 430.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 86 | 90 | 125.39% |
| CAT240510C00440000 | 2024-05-07 11:52AM EDT | 440.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 151 | 107.81% |
| CAT240510C00445000 | 2024-05-06 9:58AM EDT | 445.00 | 0.74 | 0.00 | 0.16 | +0.73 | +7,300.01% | 1 | 8 | 138.28% |
| CAT240510C00450000 | 2024-05-06 9:58AM EDT | 450.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 35 | 165 | 121.88% |
| CAT240510C00460000 | 2024-05-06 9:39AM EDT | 460.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 68 | 130.47% |
| CAT240510C00470000 | 2024-05-03 10:14AM EDT | 470.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 87 | 155.47% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00195000 | 2024-04-30 9:55AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 231.25% |
| CAT240510P00200000 | 2024-04-26 10:07AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 30 | 218.75% |
| CAT240510P00205000 | 2024-05-01 9:54AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 212.50% |
| CAT240510P00210000 | 2024-05-01 9:54AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 37 | 200.00% |
| CAT240510P00220000 | 2024-04-29 3:07PM EDT | 220.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 18 | 210.94% |
| CAT240510P00230000 | 2024-04-30 1:25PM EDT | 230.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 5 | 213.67% |
| CAT240510P00270000 | 2024-05-07 10:55AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 61 | 103.13% |
| CAT240510P00285000 | 2024-05-08 12:54PM EDT | 285.00 | 0.01 | 0.00 | 0.72 | -0.03 | -75.00% | 10 | 31 | 135.74% |
| CAT240510P00290000 | 2024-05-07 9:52AM EDT | 290.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 10 | 30 | 104.30% |
| CAT240510P00292500 | 2024-05-07 9:38AM EDT | 292.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 11 | 76.56% |
| CAT240510P00295000 | 2024-05-02 2:02PM EDT | 295.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 10 | 21 | 73.44% |
| CAT240510P00300000 | 2024-05-08 2:19PM EDT | 300.00 | 0.03 | 0.00 | 0.09 | -0.02 | -40.00% | 5 | 161 | 76.95% |
| CAT240510P00305000 | 2024-05-07 11:13AM EDT | 305.00 | 0.06 | 0.02 | 0.84 | 0.00 | - | 60 | 299 | 97.02% |
| CAT240510P00307500 | 2024-05-03 3:06PM EDT | 307.50 | 0.12 | 0.01 | 0.75 | 0.00 | - | 63 | 63 | 89.50% |
| CAT240510P00310000 | 2024-05-07 10:50AM EDT | 310.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 29 | 99 | 63.28% |
| CAT240510P00312500 | 2024-05-03 3:29PM EDT | 312.50 | 0.13 | 0.01 | 0.75 | 0.00 | - | 1 | 3 | 79.00% |
| CAT240510P00315000 | 2024-05-07 10:35AM EDT | 315.00 | 0.28 | 0.01 | 0.08 | 0.00 | - | 1 | 126 | 52.34% |
| CAT240510P00317500 | 2024-05-08 1:28PM EDT | 317.50 | 0.07 | 0.02 | 0.24 | -0.01 | -12.50% | 10 | 86 | 56.25% |
| CAT240510P00320000 | 2024-05-08 3:58PM EDT | 320.00 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 292 | 1,437 | 44.73% |
| CAT240510P00322500 | 2024-05-08 9:31AM EDT | 322.50 | 0.11 | 0.02 | 0.12 | +0.01 | +10.00% | 1 | 207 | 46.39% |
| CAT240510P00325000 | 2024-05-08 3:53PM EDT | 325.00 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 23 | 669 | 38.28% |
| CAT240510P00327500 | 2024-05-08 3:54PM EDT | 327.50 | 0.10 | 0.05 | 0.16 | -0.05 | -33.33% | 219 | 213 | 39.16% |
| CAT240510P00330000 | 2024-05-08 3:54PM EDT | 330.00 | 0.12 | 0.06 | 0.17 | -0.04 | -25.00% | 365 | 270 | 34.77% |
| CAT240510P00332500 | 2024-05-08 2:02PM EDT | 332.50 | 0.15 | 0.06 | 0.37 | -0.07 | -31.82% | 59 | 168 | 35.65% |
| CAT240510P00335000 | 2024-05-08 2:37PM EDT | 335.00 | 0.17 | 0.19 | 0.45 | -0.23 | -57.50% | 127 | 457 | 31.59% |
| CAT240510P00337500 | 2024-05-08 3:18PM EDT | 337.50 | 0.32 | 0.37 | 0.61 | -0.33 | -50.77% | 58 | 195 | 28.17% |
| CAT240510P00340000 | 2024-05-08 3:59PM EDT | 340.00 | 0.75 | 0.71 | 0.89 | -0.35 | -31.82% | 274 | 592 | 25.03% |
| CAT240510P00342500 | 2024-05-08 3:59PM EDT | 342.50 | 1.35 | 1.37 | 1.50 | -0.44 | -24.58% | 135 | 126 | 23.34% |
| CAT240510P00345000 | 2024-05-08 3:57PM EDT | 345.00 | 2.50 | 2.45 | 2.59 | -0.34 | -11.97% | 357 | 222 | 22.90% |
| CAT240510P00347500 | 2024-05-08 3:59PM EDT | 347.50 | 3.85 | 3.75 | 4.20 | -0.05 | -1.28% | 31 | 69 | 23.58% |
| CAT240510P00350000 | 2024-05-08 12:54PM EDT | 350.00 | 6.53 | 5.50 | 7.25 | +1.88 | +40.43% | 3 | 155 | 38.01% |
| CAT240510P00352500 | 2024-05-07 1:25PM EDT | 352.50 | 13.33 | 6.85 | 8.60 | +7.53 | +129.83% | 1 | 22 | 29.93% |
| CAT240510P00355000 | 2024-05-08 2:07PM EDT | 355.00 | 11.08 | 9.25 | 11.35 | +3.68 | +49.73% | 1 | 96 | 40.16% |
| CAT240510P00357500 | 2024-04-29 2:32PM EDT | 357.50 | 11.25 | 10.70 | 14.00 | 0.00 | - | 2 | 0 | 48.71% |
| CAT240510P00360000 | 2024-05-08 3:38PM EDT | 360.00 | 14.28 | 13.20 | 16.95 | +2.44 | +20.61% | 1 | 9 | 61.91% |
| CAT240510P00362500 | 2024-05-08 3:22PM EDT | 362.50 | 18.30 | 15.85 | 19.50 | -8.70 | -32.22% | 4 | 1 | 68.82% |
| CAT240510P00365000 | 2024-05-02 1:31PM EDT | 365.00 | 30.69 | 18.25 | 22.00 | 0.00 | - | 4 | 11 | 74.76% |
| CAT240510P00367500 | 2024-05-01 3:31PM EDT | 367.50 | 33.65 | 20.75 | 23.90 | 0.00 | - | 20 | 0 | 69.21% |
| CAT240510P00370000 | 2024-05-01 3:24PM EDT | 370.00 | 36.70 | 24.30 | 26.55 | 0.00 | - | 100 | 0 | 77.56% |
| CAT240510P00372500 | 2024-05-01 3:34PM EDT | 372.50 | 39.60 | 25.75 | 29.00 | 0.00 | - | 11 | 0 | 81.64% |
| CAT240510P00375000 | 2024-04-29 3:53PM EDT | 375.00 | 25.10 | 28.20 | 32.00 | 0.00 | - | 2 | 0 | 96.95% |
| CAT240510P00377500 | 2024-04-30 1:58PM EDT | 377.50 | 41.44 | 31.40 | 34.60 | 0.00 | - | 2 | 0 | 104.10% |
| CAT240510P00380000 | 2024-05-08 3:22PM EDT | 380.00 | 35.60 | 33.20 | 36.85 | -12.68 | -26.26% | 4 | 1 | 104.25% |
| CAT240510P00385000 | 2024-05-01 3:53PM EDT | 385.00 | 53.30 | 38.25 | 41.95 | 0.00 | - | 1 | 0 | 116.21% |
| CAT240510P00390000 | 2024-04-19 11:52AM EDT | 390.00 | 35.74 | 43.35 | 46.95 | 0.00 | - | 1 | 0 | 125.83% |
| CAT240510P00400000 | 2024-04-15 11:33AM EDT | 400.00 | 35.00 | 53.25 | 56.95 | 0.00 | - | 2 | 0 | 144.14% |
