Marchés français ouverture 3 h 54 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0738 +0,0010 (+0,10 %) HANG SENG
18 362,95 +155,82 (+0,86 %) Bitcoin EUR
55 509,23 +1 966,42 (+3,67 %)
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’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503C00270000 | 2024-04-18 2:00PM EDT | 270.00 | 87.30 | 63.00 | 66.60 | 0.00 | - | 100 | 0 | 270.70% |
| CAT240503C00275000 | 2024-04-09 1:47PM EDT | 275.00 | 96.40 | 58.05 | 61.65 | 0.00 | - | 1 | 0 | 254.59% |
| CAT240503C00280000 | 2024-04-29 10:25AM EDT | 280.00 | 67.98 | 53.00 | 56.70 | 0.00 | - | 50 | 50 | 238.38% |
| CAT240503C00295000 | 2024-04-18 11:26AM EDT | 295.00 | 68.16 | 38.05 | 41.70 | 0.00 | - | 1 | 0 | 183.20% |
| CAT240503C00300000 | 2024-04-25 9:54AM EDT | 300.00 | 33.28 | 33.00 | 36.05 | 0.00 | - | - | 1 | 138.28% |
| CAT240503C00310000 | 2024-04-29 9:48AM EDT | 310.00 | 35.53 | 23.05 | 26.70 | 0.00 | - | 10 | 25 | 127.73% |
| CAT240503C00315000 | 2024-04-26 10:23AM EDT | 315.00 | 28.95 | 18.05 | 21.05 | 0.00 | - | 3 | 3 | 88.67% |
| CAT240503C00317500 | 2024-05-02 11:29AM EDT | 317.50 | 16.11 | 15.55 | 18.65 | -11.54 | -41.74% | 4 | 4 | 83.50% |
| CAT240503C00320000 | 2024-05-02 1:14PM EDT | 320.00 | 14.20 | 13.00 | 16.05 | -11.71 | -45.19% | 4 | 12 | 71.53% |
| CAT240503C00322500 | 2024-05-02 3:41PM EDT | 322.50 | 12.17 | 10.50 | 13.55 | -10.69 | -46.76% | 8 | 8 | 62.79% |
| CAT240503C00325000 | 2024-05-02 12:53PM EDT | 325.00 | 8.80 | 9.10 | 11.50 | -1.30 | -12.87% | 4 | 16 | 64.80% |
| CAT240503C00327500 | 2024-05-02 12:52PM EDT | 327.50 | 6.50 | 7.15 | 8.80 | +0.40 | +6.56% | 16 | 20 | 50.29% |
| CAT240503C00330000 | 2024-05-02 3:47PM EDT | 330.00 | 5.10 | 5.20 | 6.60 | +0.30 | +6.25% | 16 | 35 | 45.53% |
| CAT240503C00332500 | 2024-05-02 3:58PM EDT | 332.50 | 3.30 | 3.40 | 4.30 | +0.75 | +29.41% | 352 | 104 | 36.82% |
| CAT240503C00335000 | 2024-05-02 3:58PM EDT | 335.00 | 1.93 | 2.14 | 2.45 | +0.30 | +18.40% | 243 | 237 | 31.76% |
| CAT240503C00337500 | 2024-05-02 3:57PM EDT | 337.50 | 1.00 | 1.05 | 1.34 | -0.01 | -0.99% | 271 | 128 | 31.59% |
| CAT240503C00340000 | 2024-05-02 3:59PM EDT | 340.00 | 0.56 | 0.46 | 0.84 | -0.05 | -8.20% | 210 | 357 | 35.21% |
| CAT240503C00342500 | 2024-05-02 3:55PM EDT | 342.50 | 0.19 | 0.20 | 0.45 | -0.17 | -47.22% | 164 | 321 | 36.43% |
| CAT240503C00345000 | 2024-05-02 3:56PM EDT | 345.00 | 0.10 | 0.10 | 0.23 | -0.13 | -56.52% | 190 | 408 | 37.60% |
| CAT240503C00347500 | 2024-05-02 3:46PM EDT | 347.50 | 0.04 | 0.03 | 0.09 | -0.25 | -86.21% | 41 | 544 | 37.11% |
| CAT240503C00350000 | 2024-05-02 3:44PM EDT | 350.00 | 0.05 | 0.02 | 0.11 | -0.07 | -58.33% | 165 | 3,033 | 44.73% |
| CAT240503C00352500 | 2024-05-02 3:44PM EDT | 352.50 | 0.05 | 0.04 | 0.17 | -0.08 | -61.54% | 23 | 232 | 50.39% |
| CAT240503C00355000 | 2024-05-02 3:44PM EDT | 355.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 60 | 369 | 51.56% |
| CAT240503C00357500 | 2024-05-02 3:23PM EDT | 357.50 | 0.01 | 0.00 | 0.17 | -0.05 | -83.33% | 10 | 201 | 59.96% |
| CAT240503C00360000 | 2024-05-02 3:58PM EDT | 360.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 167 | 1,288 | 55.47% |
| CAT240503C00362500 | 2024-05-02 9:34AM EDT | 362.50 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 12 | 304 | 61.72% |
| CAT240503C00365000 | 2024-05-02 9:44AM EDT | 365.00 | 0.07 | 0.01 | 0.04 | -0.03 | -30.00% | 2 | 310 | 64.84% |
| CAT240503C00367500 | 2024-05-01 9:37AM EDT | 367.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 10 | 315 | 69.53% |
| CAT240503C00370000 | 2024-05-02 2:32PM EDT | 370.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 12 | 556 | 72.66% |
| CAT240503C00372500 | 2024-05-01 11:33AM EDT | 372.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 42 | 64 | 80.47% |
| CAT240503C00375000 | 2024-05-02 12:55PM EDT | 375.00 | 0.02 | 0.01 | 0.10 | +0.01 | +100.00% | 44 | 187 | 91.02% |
| CAT240503C00377500 | 2024-05-01 2:51PM EDT | 377.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 26 | 89.06% |
| CAT240503C00380000 | 2024-05-02 3:49PM EDT | 380.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 31 | 162 | 82.81% |
| CAT240503C00382500 | 2024-05-01 9:32AM EDT | 382.50 | 0.58 | 0.00 | 0.02 | 0.00 | - | 1 | 20 | 87.50% |
| CAT240503C00385000 | 2024-05-02 2:57PM EDT | 385.00 | 0.01 | 0.00 | 0.02 | -0.25 | -96.15% | 7 | 269 | 90.63% |
| CAT240503C00387500 | 2024-05-02 3:36PM EDT | 387.50 | 0.04 | 0.00 | 0.06 | +0.03 | +300.00% | 6 | 47 | 106.25% |
| CAT240503C00390000 | 2024-04-30 2:18PM EDT | 390.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 104 | 117.19% |
| CAT240503C00392500 | 2024-05-02 3:45PM EDT | 392.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 129 | 96.88% |
| CAT240503C00395000 | 2024-05-02 3:12PM EDT | 395.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 10 | 231 | 128.13% |
| CAT240503C00397500 | 2024-05-01 12:05PM EDT | 397.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 7 | 61 | 128.13% |
| CAT240503C00400000 | 2024-05-02 3:44PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 453 | 106.25% |
| CAT240503C00405000 | 2024-05-01 9:33AM EDT | 405.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 50 | 134.38% |
| CAT240503C00410000 | 2024-05-02 12:03PM EDT | 410.00 | 0.10 | 0.00 | 0.01 | +0.09 | +900.00% | 3 | 50 | 121.88% |
| CAT240503C00415000 | 2024-05-01 1:55PM EDT | 415.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 20 | 73 | 154.69% |
| CAT240503C00420000 | 2024-05-01 12:55PM EDT | 420.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 61 | 154.69% |
| CAT240503C00425000 | 2024-05-01 12:42PM EDT | 425.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 20 | 23 | 177.34% |
| CAT240503C00430000 | 2024-04-04 10:34AM EDT | 430.00 | 0.45 | 0.00 | 0.58 | 0.00 | - | 3 | 0 | 225.98% |
| CAT240503C00440000 | 2024-04-29 9:41AM EDT | 440.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 18 | 193.75% |
| CAT240503C00450000 | 2024-04-26 10:34AM EDT | 450.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 20 | 51 | 203.13% |
| CAT240503C00460000 | 2024-04-29 9:44AM EDT | 460.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 21 | 87 | 200.00% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503P00185000 | 2024-04-15 1:16PM EDT | 185.00 | 0.21 | 0.00 | 0.01 | 0.00 | - | - | 1 | 337.50% |
| CAT240503P00210000 | 2024-04-25 1:51PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 76 | 275.00% |
| CAT240503P00215000 | 2024-04-25 1:52PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 203 | 262.50% |
| CAT240503P00235000 | 2024-04-25 1:49PM EDT | 235.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | - | 7 | 316.80% |
| CAT240503P00245000 | 2024-04-26 9:58AM EDT | 245.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 284.77% |
| CAT240503P00255000 | 2024-04-22 2:13PM EDT | 255.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | - | 6 | 221.09% |
| CAT240503P00280000 | 2024-05-02 12:55PM EDT | 280.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 34 | 42 | 118.75% |
| CAT240503P00290000 | 2024-05-02 10:04AM EDT | 290.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 60 | 114.06% |
| CAT240503P00292500 | 2024-05-01 3:59PM EDT | 292.50 | 0.05 | 0.01 | 0.07 | 0.00 | - | 3 | 8 | 106.25% |
| CAT240503P00295000 | 2024-05-01 2:42PM EDT | 295.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 10 | 42 | 105.86% |
| CAT240503P00297500 | 2024-04-26 3:19PM EDT | 297.50 | 0.05 | 0.01 | 0.07 | +0.03 | +150.00% | 5 | 1 | 94.53% |
| CAT240503P00300000 | 2024-05-01 3:53PM EDT | 300.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 10 | 73 | 91.41% |
| CAT240503P00302500 | 2024-05-02 3:41PM EDT | 302.50 | 0.01 | 0.02 | 0.07 | -0.14 | -93.33% | 40 | 17 | 84.38% |
| CAT240503P00305000 | 2024-05-02 3:55PM EDT | 305.00 | 0.03 | 0.02 | 0.15 | -0.07 | -70.00% | 10 | 97 | 85.35% |
| CAT240503P00307500 | 2024-05-02 12:02PM EDT | 307.50 | 0.05 | 0.03 | 0.10 | -0.05 | -50.00% | 6 | 65 | 76.17% |
| CAT240503P00310000 | 2024-05-01 3:59PM EDT | 310.00 | 0.12 | 0.03 | 0.55 | 0.00 | - | 2 | 82 | 89.65% |
| CAT240503P00312500 | 2024-05-02 2:42PM EDT | 312.50 | 0.02 | 0.03 | 0.08 | -0.13 | -86.67% | 5 | 21 | 62.11% |
| CAT240503P00315000 | 2024-05-02 3:00PM EDT | 315.00 | 0.04 | 0.03 | 0.10 | -0.15 | -78.95% | 39 | 60 | 57.42% |
| CAT240503P00317500 | 2024-05-02 2:41PM EDT | 317.50 | 0.02 | 0.02 | 0.29 | -0.28 | -93.33% | 76 | 79 | 59.28% |
| CAT240503P00320000 | 2024-05-02 3:56PM EDT | 320.00 | 0.10 | 0.03 | 0.10 | -0.32 | -76.19% | 209 | 364 | 48.24% |
| CAT240503P00322500 | 2024-05-02 3:06PM EDT | 322.50 | 0.09 | 0.03 | 0.16 | -0.56 | -86.15% | 52 | 301 | 45.41% |
| CAT240503P00325000 | 2024-05-02 3:54PM EDT | 325.00 | 0.17 | 0.09 | 0.18 | -0.83 | -83.00% | 212 | 677 | 39.16% |
| CAT240503P00327500 | 2024-05-02 3:46PM EDT | 327.50 | 0.32 | 0.05 | 0.33 | -1.30 | -80.25% | 160 | 272 | 36.91% |
| CAT240503P00330000 | 2024-05-02 3:58PM EDT | 330.00 | 0.69 | 0.40 | 0.71 | -1.85 | -72.83% | 444 | 3,098 | 36.87% |
| CAT240503P00332500 | 2024-05-02 3:55PM EDT | 332.50 | 1.26 | 0.91 | 1.13 | -2.59 | -67.27% | 134 | 433 | 33.11% |
| CAT240503P00335000 | 2024-05-02 3:59PM EDT | 335.00 | 1.95 | 1.89 | 2.09 | -3.40 | -63.55% | 164 | 390 | 32.91% |
| CAT240503P00337500 | 2024-05-02 3:18PM EDT | 337.50 | 3.55 | 3.00 | 3.80 | +0.04 | +1.14% | 17 | 325 | 37.62% |
| CAT240503P00340000 | 2024-05-02 3:06PM EDT | 340.00 | 5.22 | 4.55 | 5.85 | -0.68 | -11.53% | 31 | 304 | 43.14% |
| CAT240503P00342500 | 2024-05-02 3:41PM EDT | 342.50 | 8.45 | 6.45 | 8.80 | -3.00 | -26.20% | 32 | 124 | 62.13% |
| CAT240503P00345000 | 2024-05-02 1:12PM EDT | 345.00 | 11.00 | 8.75 | 11.95 | -1.93 | -14.93% | 6 | 84 | 53.54% |
| CAT240503P00347500 | 2024-05-02 3:54PM EDT | 347.50 | 13.50 | 11.20 | 14.50 | +0.52 | +4.01% | 9 | 103 | 62.31% |
| CAT240503P00350000 | 2024-05-02 2:57PM EDT | 350.00 | 14.55 | 13.60 | 16.90 | -0.95 | -6.13% | 21 | 21 | 67.92% |
| CAT240503P00352500 | 2024-05-02 3:06PM EDT | 352.50 | 17.13 | 16.50 | 19.50 | -0.87 | -4.83% | 23 | 170 | 82.91% |
| CAT240503P00355000 | 2024-05-02 2:48PM EDT | 355.00 | 20.05 | 19.00 | 22.00 | -2.85 | -12.45% | 16 | 77 | 90.97% |
| CAT240503P00357500 | 2024-04-30 11:33AM EDT | 357.50 | 19.42 | 21.30 | 24.50 | 0.00 | - | 2 | 5 | 95.75% |
| CAT240503P00360000 | 2024-05-02 3:39PM EDT | 360.00 | 25.94 | 24.10 | 27.00 | +0.04 | +0.15% | 742 | 226 | 107.91% |
| CAT240503P00362500 | 2024-05-02 3:39PM EDT | 362.50 | 28.44 | 26.00 | 29.50 | +1.00 | +3.64% | 454 | 78 | 105.18% |
| CAT240503P00365000 | 2024-05-01 3:18PM EDT | 365.00 | 30.94 | 29.00 | 32.00 | +2.90 | +10.34% | 50 | 14 | 121.05% |
| CAT240503P00367500 | 2024-04-29 12:04PM EDT | 367.50 | 19.28 | 31.50 | 34.50 | 0.00 | - | 2 | 0 | 128.13% |
| CAT240503P00370000 | 2024-05-01 3:18PM EDT | 370.00 | 32.80 | 33.50 | 37.00 | 0.00 | - | 67 | 0 | 125.54% |
| CAT240503P00372500 | 2024-05-01 3:42PM EDT | 372.50 | 41.20 | 36.10 | 39.50 | 0.00 | - | 4 | 0 | 134.18% |
| CAT240503P00375000 | 2024-04-25 3:14PM EDT | 375.00 | 34.69 | 38.45 | 41.90 | 0.00 | - | 7 | 0 | 135.06% |
| CAT240503P00377500 | 2024-04-25 2:56PM EDT | 377.50 | 38.27 | 41.00 | 44.30 | 0.00 | - | - | 0 | 140.04% |
| CAT240503P00380000 | 2024-04-30 3:50PM EDT | 380.00 | 44.30 | 43.40 | 46.85 | 0.00 | - | 4 | 0 | 144.82% |
| CAT240503P00382500 | 2024-04-24 9:54AM EDT | 382.50 | 20.30 | 46.20 | 49.50 | 0.00 | - | - | 0 | 161.72% |
| CAT240503P00390000 | 2024-05-01 2:21PM EDT | 390.00 | 58.17 | 53.60 | 57.00 | 0.00 | - | 5 | 0 | 177.44% |
| CAT240503P00440000 | 2024-04-25 9:36AM EDT | 440.00 | 104.25 | 103.40 | 107.00 | 0.00 | - | - | 0 | 275.39% |
