La bourse ferme dans 58 min
CAC 40
8 030,20 +6,94 (+0,09 %) Euro Stoxx 50
4 925,16 -11,41 (-0,23 %) Dow Jones
37 956,02 +180,64 (+0,48 %) EUR/USD
1,0677 +0,0031 (+0,29 %) Gold future
2 405,70 +7,70 (+0,32 %) Bitcoin EUR
60 174,34 +408,18 (+0,68 %)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:32AM EDT. Marché ouvert.
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240419C00190000 | 2024-04-02 2:48PM EDT | 190.00 | 172.59 | 167.85 | 170.55 | 0.00 | - | 1 | 0 | 683.40% |
| CAT240419C00200000 | 2024-03-05 11:41AM EDT | 200.00 | 138.00 | 173.45 | 177.50 | 0.00 | - | 1 | 1 | 1,259.33% |
| CAT240419C00210000 | 2024-04-17 9:51AM EDT | 210.00 | 151.58 | 147.40 | 150.80 | 0.00 | - | 4 | 0 | 580.27% |
| CAT240419C00220000 | 2024-04-08 1:20PM EDT | 220.00 | 157.05 | 136.65 | 140.40 | 0.00 | - | 2 | 0 | 484.38% |
| CAT240419C00230000 | 2024-04-03 1:38PM EDT | 230.00 | 143.68 | 127.40 | 130.40 | 0.00 | - | 1 | 0 | 478.91% |
| CAT240419C00240000 | 2024-04-18 2:28PM EDT | 240.00 | 117.38 | 117.40 | 120.85 | 0.00 | - | 10 | 0 | 455.08% |
| CAT240419C00250000 | 2024-04-18 1:30PM EDT | 250.00 | 106.95 | 107.70 | 110.75 | 0.00 | - | 5 | 0 | 421.78% |
| CAT240419C00260000 | 2024-04-18 2:00PM EDT | 260.00 | 98.20 | 97.40 | 100.55 | +0.90 | +0.92% | 1 | 1 | 368.46% |
| CAT240419C00270000 | 2024-04-18 3:43PM EDT | 270.00 | 87.35 | 87.40 | 90.80 | 0.00 | - | 1,104 | 1 | 339.06% |
| CAT240419C00280000 | 2024-04-19 9:38AM EDT | 280.00 | 79.73 | 77.30 | 79.55 | +2.33 | +3.01% | 1 | 5 | 262.50% |
| CAT240419C00290000 | 2024-04-18 3:43PM EDT | 290.00 | 67.65 | 67.90 | 70.80 | 0.00 | - | 1,412 | 0 | 278.52% |
| CAT240419C00295000 | 2024-04-10 9:36AM EDT | 295.00 | 73.02 | 62.75 | 66.10 | 0.00 | - | - | 0 | 263.53% |
| CAT240419C00300000 | 2024-04-18 3:53PM EDT | 300.00 | 59.30 | 57.30 | 59.90 | +1.30 | +2.24% | 1 | 6 | 209.38% |
| CAT240419C00305000 | 2024-04-18 2:00PM EDT | 305.00 | 52.10 | 52.40 | 55.60 | 0.00 | - | 35 | 0 | 211.43% |
| CAT240419C00310000 | 2024-04-18 3:43PM EDT | 310.00 | 48.05 | 48.25 | 50.55 | 0.00 | - | 2,870 | 3 | 208.98% |
| CAT240419C00315000 | 2024-04-11 12:17PM EDT | 315.00 | 54.69 | 42.80 | 45.45 | 0.00 | - | 15 | 0 | 182.03% |
| CAT240419C00317500 | 2024-04-17 12:47PM EDT | 317.50 | 36.41 | 39.60 | 43.05 | 0.00 | - | 1 | 0 | 162.70% |
| CAT240419C00320000 | 2024-04-18 3:43PM EDT | 320.00 | 38.35 | 37.90 | 40.55 | 0.00 | - | 6,988 | 19 | 167.97% |
| CAT240419C00322500 | 2024-04-18 1:30PM EDT | 322.50 | 34.60 | 34.85 | 38.20 | 0.00 | - | 5 | 0 | 152.93% |
| CAT240419C00325000 | 2024-04-03 10:38AM EDT | 325.00 | 46.00 | 32.40 | 35.05 | 0.00 | - | 1 | 0 | 134.33% |
| CAT240419C00327500 | 2024-04-08 9:48AM EDT | 327.50 | 54.31 | 30.10 | 32.70 | 0.00 | - | 4 | 0 | 131.89% |
| CAT240419C00330000 | 2024-04-19 9:35AM EDT | 330.00 | 28.85 | 27.10 | 29.25 | +0.81 | +2.89% | 2 | 23 | 96.09% |
| CAT240419C00332500 | 2024-04-18 2:00PM EDT | 332.50 | 24.90 | 25.25 | 27.15 | 0.00 | - | 40 | 0 | 108.79% |
| CAT240419C00335000 | 2024-04-18 2:00PM EDT | 335.00 | 21.75 | 22.75 | 25.20 | 0.00 | - | 40 | 0 | 108.35% |
| CAT240419C00337500 | 2024-04-18 2:00PM EDT | 337.50 | 19.30 | 20.45 | 22.40 | 0.00 | - | 43 | 0 | 98.29% |
| CAT240419C00340000 | 2024-04-19 10:02AM EDT | 340.00 | 20.50 | 17.85 | 19.30 | +2.20 | +12.02% | 12 | 16 | 80.13% |
| CAT240419C00342500 | 2024-04-18 1:30PM EDT | 342.50 | 14.20 | 14.75 | 17.90 | 0.00 | - | 5 | 0 | 78.08% |
| CAT240419C00345000 | 2024-04-19 9:52AM EDT | 345.00 | 14.30 | 12.80 | 14.35 | +1.55 | +12.16% | 9 | 9 | 63.14% |
| CAT240419C00347500 | 2024-04-18 3:43PM EDT | 347.50 | 10.30 | 10.85 | 12.55 | 0.00 | - | 947 | 0 | 67.29% |
| CAT240419C00350000 | 2024-04-18 3:57PM EDT | 350.00 | 7.75 | 8.20 | 9.65 | -0.13 | -1.65% | 2 | 18 | 52.05% |
| CAT240419C00352500 | 2024-04-19 9:42AM EDT | 352.50 | 8.00 | 5.20 | 6.65 | +2.60 | +48.15% | 55 | 196 | 45.48% |
| CAT240419C00355000 | 2024-04-19 10:13AM EDT | 355.00 | 4.20 | 3.55 | 4.85 | +0.95 | +29.23% | 55 | 393 | 43.99% |
| CAT240419C00357500 | 2024-04-19 9:46AM EDT | 357.50 | 3.55 | 1.92 | 2.32 | +1.50 | +73.17% | 55 | 439 | 29.15% |
| CAT240419C00360000 | 2024-04-19 10:14AM EDT | 360.00 | 1.06 | 0.99 | 1.28 | -0.09 | -7.83% | 240 | 1,339 | 29.57% |
| CAT240419C00362500 | 2024-04-19 10:01AM EDT | 362.50 | 0.80 | 0.27 | 0.43 | +0.24 | +42.86% | 84 | 349 | 25.83% |
| CAT240419C00365000 | 2024-04-19 10:07AM EDT | 365.00 | 0.44 | 0.03 | 0.17 | +0.15 | +51.72% | 121 | 1,602 | 26.56% |
| CAT240419C00367500 | 2024-04-19 10:11AM EDT | 367.50 | 0.14 | 0.02 | 0.16 | -0.01 | -6.67% | 22 | 386 | 32.91% |
| CAT240419C00370000 | 2024-04-19 10:12AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 98 | 1,489 | 31.84% |
| CAT240419C00372500 | 2024-04-19 9:31AM EDT | 372.50 | 0.75 | 0.00 | 0.26 | +0.71 | +1,775.00% | 13 | 776 | 50.20% |
| CAT240419C00375000 | 2024-04-19 10:15AM EDT | 375.00 | 0.02 | 0.02 | 0.04 | -0.06 | -75.00% | 26 | 1,015 | 41.02% |
| CAT240419C00377500 | 2024-04-19 9:44AM EDT | 377.50 | 0.13 | 0.00 | 0.01 | +0.12 | +240.00% | 8 | 188 | 39.06% |
| CAT240419C00380000 | 2024-04-18 3:26PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 31 | 1,399 | 42.97% |
| CAT240419C00382500 | 2024-04-18 1:32PM EDT | 382.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 174 | 47.66% |
| CAT240419C00385000 | 2024-04-19 9:57AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 988 | 51.56% |
| CAT240419C00387500 | 2024-04-18 12:08PM EDT | 387.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 233 | 66.80% |
| CAT240419C00390000 | 2024-04-18 10:13AM EDT | 390.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 5 | 556 | 56.25% |
| CAT240419C00392500 | 2024-04-16 3:00PM EDT | 392.50 | 0.02 | 0.00 | 0.70 | 0.00 | - | 5 | 52 | 102.83% |
| CAT240419C00395000 | 2024-04-17 10:10AM EDT | 395.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 10 | 327 | 116.31% |
| CAT240419C00400000 | 2024-04-17 3:53PM EDT | 400.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 19 | 723 | 94.92% |
| CAT240419C00405000 | 2024-04-16 10:40AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 984 | 78.13% |
| CAT240419C00410000 | 2024-04-15 10:47AM EDT | 410.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 177 | 84.38% |
| CAT240419C00415000 | 2024-04-08 1:14PM EDT | 415.00 | 0.16 | 0.00 | 0.71 | 0.00 | - | 41 | 46 | 150.78% |
| CAT240419C00420000 | 2024-04-12 1:03PM EDT | 420.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 2 | 71 | 135.94% |
| CAT240419C00430000 | 2024-04-09 11:03AM EDT | 430.00 | 0.22 | 0.00 | 0.47 | 0.00 | - | 2 | 37 | 168.75% |
| CAT240419C00435000 | 2024-04-10 9:52AM EDT | 435.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | - | 20 | 173.44% |
| CAT240419C00440000 | 2024-04-05 9:44AM EDT | 440.00 | 0.05 | 0.00 | 0.61 | 0.00 | - | 20 | 30 | 193.55% |
| CAT240419C00445000 | 2024-04-05 10:46AM EDT | 445.00 | 0.05 | 0.00 | 1.18 | 0.00 | - | 12 | 12 | 225.20% |
| CAT240419C00450000 | 2024-04-17 3:45PM EDT | 450.00 | 0.18 | 0.00 | 0.67 | 0.00 | - | 1 | 140 | 213.87% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240419P00185000 | 2024-03-11 9:30AM EDT | 185.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| CAT240419P00190000 | 2024-04-17 12:54PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 362.50% |
| CAT240419P00195000 | 2024-03-20 11:15AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 38 | 350.00% |
| CAT240419P00200000 | 2024-04-04 3:26PM EDT | 200.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 6 | 4 | 331.25% |
| CAT240419P00210000 | 2024-04-04 3:28PM EDT | 210.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 306.25% |
| CAT240419P00220000 | 2024-03-28 2:03PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 29 | 281.25% |
| CAT240419P00230000 | 2024-04-04 3:28PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 256.25% |
| CAT240419P00240000 | 2024-03-28 2:03PM EDT | 240.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 54 | 285.16% |
| CAT240419P00250000 | 2024-04-08 10:05AM EDT | 250.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 160 | 240.63% |
| CAT240419P00260000 | 2024-04-18 3:42PM EDT | 260.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 2 | 568 | 311.91% |
| CAT240419P00270000 | 2024-04-12 3:57PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 796 | 168.75% |
| CAT240419P00280000 | 2024-04-18 12:03PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,511 | 146.88% |
| CAT240419P00285000 | 2024-04-03 2:50PM EDT | 285.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 40 | 0 | 224.22% |
| CAT240419P00290000 | 2024-04-19 10:03AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 23,086 | 128.13% |
| CAT240419P00295000 | 2024-04-15 2:48PM EDT | 295.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 151 | 176.56% |
| CAT240419P00300000 | 2024-04-19 10:03AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,403 | 109.38% |
| CAT240419P00305000 | 2024-04-16 10:30AM EDT | 305.00 | 0.06 | 0.00 | 0.71 | 0.00 | - | 4 | 81 | 164.65% |
| CAT240419P00310000 | 2024-04-18 9:54AM EDT | 310.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 10 | 2,326 | 123.44% |
| CAT240419P00315000 | 2024-04-18 12:35PM EDT | 315.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 184 | 383 | 103.13% |
| CAT240419P00320000 | 2024-04-19 9:49AM EDT | 320.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 21 | 2,517 | 76.56% |
| CAT240419P00322500 | 2024-04-18 3:11PM EDT | 322.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | 95 | 232 | 85.94% |
| CAT240419P00325000 | 2024-04-18 11:31AM EDT | 325.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 3 | 279 | 80.47% |
| CAT240419P00327500 | 2024-04-18 3:49PM EDT | 327.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 5 | 237 | 60.94% |
| CAT240419P00330000 | 2024-04-19 10:07AM EDT | 330.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 40 | 2,430 | 60.94% |
| CAT240419P00332500 | 2024-04-18 3:55PM EDT | 332.50 | 0.09 | 0.00 | 0.24 | 0.00 | - | 4 | 587 | 71.29% |
| CAT240419P00335000 | 2024-04-19 9:51AM EDT | 335.00 | 0.04 | 0.02 | 0.07 | -0.06 | -60.00% | 9 | 315 | 56.25% |
| CAT240419P00337500 | 2024-04-18 2:49PM EDT | 337.50 | 0.10 | 0.00 | 0.57 | 0.00 | - | 5 | 625 | 69.24% |
| CAT240419P00340000 | 2024-04-19 9:54AM EDT | 340.00 | 0.06 | 0.03 | 0.16 | -0.09 | -60.00% | 67 | 4,208 | 50.59% |
| CAT240419P00342500 | 2024-04-18 3:59PM EDT | 342.50 | 0.16 | 0.01 | 0.59 | 0.00 | - | 35 | 251 | 55.66% |
| CAT240419P00345000 | 2024-04-19 10:12AM EDT | 345.00 | 0.05 | 0.04 | 0.10 | -0.18 | -78.26% | 3 | 887 | 38.48% |
| CAT240419P00347500 | 2024-04-19 10:00AM EDT | 347.50 | 0.08 | 0.01 | 0.31 | -0.26 | -76.47% | 14 | 889 | 41.21% |
| CAT240419P00350000 | 2024-04-19 10:16AM EDT | 350.00 | 0.05 | 0.03 | 0.22 | -0.45 | -90.00% | 112 | 1,336 | 30.57% |
| CAT240419P00352500 | 2024-04-19 10:13AM EDT | 352.50 | 0.14 | 0.12 | 0.18 | -0.68 | -82.93% | 20 | 1,153 | 21.68% |
| CAT240419P00355000 | 2024-04-19 10:14AM EDT | 355.00 | 0.40 | 0.35 | 0.50 | -1.16 | -74.36% | 111 | 920 | 20.12% |
| CAT240419P00357500 | 2024-04-19 10:10AM EDT | 357.50 | 0.71 | 0.90 | 1.36 | -1.84 | -72.16% | 45 | 603 | 20.02% |
| CAT240419P00360000 | 2024-04-19 10:14AM EDT | 360.00 | 1.92 | 1.98 | 2.58 | -2.33 | -54.82% | 15 | 979 | 15.26% |
| CAT240419P00362500 | 2024-04-19 10:14AM EDT | 362.50 | 3.81 | 3.75 | 4.50 | -2.60 | -40.56% | 43 | 524 | 0.00% |
| CAT240419P00365000 | 2024-04-19 9:54AM EDT | 365.00 | 5.58 | 6.15 | 6.95 | -3.30 | -37.16% | 23 | 753 | 0.00% |
| CAT240419P00367500 | 2024-04-18 3:31PM EDT | 367.50 | 6.95 | 7.75 | 9.55 | -3.90 | -35.94% | 6 | 333 | 0.00% |
| CAT240419P00370000 | 2024-04-19 10:01AM EDT | 370.00 | 9.62 | 10.50 | 11.70 | -4.88 | -33.66% | 1 | 837 | 0.00% |
| CAT240419P00372500 | 2024-04-19 9:43AM EDT | 372.50 | 12.55 | 12.60 | 14.30 | +0.90 | +7.73% | 21 | 103 | 0.00% |
| CAT240419P00375000 | 2024-04-18 3:56PM EDT | 375.00 | 15.70 | 15.90 | 17.20 | -2.80 | -15.14% | 10 | 320 | 0.00% |
| CAT240419P00377500 | 2024-04-18 10:59AM EDT | 377.50 | 16.99 | 17.45 | 19.65 | 0.00 | - | 10 | 81 | 0.00% |
| CAT240419P00380000 | 2024-04-19 9:47AM EDT | 380.00 | 20.05 | 19.65 | 22.20 | -3.95 | -16.46% | 11 | 402 | 0.00% |
| CAT240419P00382500 | 2024-04-15 9:41AM EDT | 382.50 | 10.80 | 22.10 | 25.45 | 0.00 | - | 1 | 16 | 93.95% |
| CAT240419P00385000 | 2024-04-18 12:38PM EDT | 385.00 | 25.30 | 24.85 | 27.60 | +0.11 | +0.44% | 1 | 98 | 86.82% |
| CAT240419P00390000 | 2024-04-17 1:14PM EDT | 390.00 | 35.70 | 29.40 | 32.35 | 0.00 | - | 4 | 50 | 81.64% |
| CAT240419P00395000 | 2024-04-09 10:43AM EDT | 395.00 | 31.10 | 34.90 | 37.40 | 0.00 | - | 10 | 23 | 96.48% |
| CAT240419P00400000 | 2024-04-19 9:39AM EDT | 400.00 | 40.62 | 39.95 | 42.80 | +0.56 | +1.40% | 3 | 27 | 131.64% |
