La bourse ferme dans 1 h 21 min
CAC 40
7 624,34 +52,77 (+0,70 %) Euro Stoxx 50
4 908,15 +27,73 (+0,57 %) Dow Jones
38 813,75 +35,65 (+0,09 %) EUR/USD
1,0745 +0,0009 (+0,09 %) Gold future
2 342,30 +13,30 (+0,57 %) Bitcoin EUR
60 079,29 -690,55 (-1,14 %)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:08AM EDT. Marché ouvert.
Options d’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240628C00255000 | 2024-06-07 9:37AM EDT | 255.00 | 70.34 | 69.35 | 71.50 | 0.00 | - | 1 | 1 | 83.40% |
| CAT240628C00260000 | 2024-06-07 9:38AM EDT | 260.00 | 65.44 | 63.95 | 67.15 | 0.00 | - | 1 | 1 | 80.15% |
| CAT240628C00265000 | 2024-05-17 2:47PM EDT | 265.00 | 91.06 | 56.25 | 59.15 | 0.00 | - | 2 | 2 | 0.00% |
| CAT240628C00290000 | 2024-05-20 11:27AM EDT | 290.00 | 75.19 | 34.50 | 36.65 | 0.00 | - | 1 | 1 | 58.11% |
| CAT240628C00300000 | 2024-05-22 3:47PM EDT | 300.00 | 56.97 | 24.70 | 26.70 | 0.00 | - | - | 1 | 45.79% |
| CAT240628C00312500 | 2024-06-18 9:45AM EDT | 312.50 | 14.00 | 13.90 | 14.95 | +1.58 | +12.72% | 1 | 4 | 33.43% |
| CAT240628C00315000 | 2024-06-17 12:22PM EDT | 315.00 | 10.51 | 11.00 | 12.70 | 0.00 | - | 6 | 22 | 30.96% |
| CAT240628C00317500 | 2024-06-17 10:54AM EDT | 317.50 | 8.00 | 9.65 | 10.65 | 0.00 | - | 6 | 45 | 29.20% |
| CAT240628C00320000 | 2024-06-17 3:57PM EDT | 320.00 | 6.90 | 7.95 | 9.20 | 0.00 | - | 25 | 66 | 29.79% |
| CAT240628C00322500 | 2024-06-18 9:48AM EDT | 322.50 | 6.46 | 6.65 | 7.10 | +0.41 | +6.78% | 3 | 66 | 26.73% |
| CAT240628C00325000 | 2024-06-18 9:51AM EDT | 325.00 | 5.70 | 5.20 | 5.70 | +1.30 | +29.55% | 6 | 248 | 26.22% |
| CAT240628C00327500 | 2024-06-18 9:50AM EDT | 327.50 | 4.21 | 4.05 | 4.30 | +0.56 | +15.34% | 5 | 98 | 24.94% |
| CAT240628C00330000 | 2024-06-18 9:52AM EDT | 330.00 | 3.40 | 3.10 | 3.35 | +0.77 | +29.28% | 23 | 136 | 24.90% |
| CAT240628C00332500 | 2024-06-17 3:41PM EDT | 332.50 | 2.15 | 2.04 | 2.74 | 0.00 | - | 45 | 65 | 25.77% |
| CAT240628C00335000 | 2024-06-18 9:44AM EDT | 335.00 | 1.80 | 1.44 | 1.99 | +0.28 | +18.42% | 16 | 474 | 25.21% |
| CAT240628C00337500 | 2024-06-18 9:37AM EDT | 337.50 | 1.27 | 1.10 | 1.67 | +0.07 | +5.83% | 1 | 108 | 26.42% |
| CAT240628C00340000 | 2024-06-18 9:52AM EDT | 340.00 | 0.94 | 0.95 | 1.31 | +0.06 | +6.82% | 17 | 104 | 26.89% |
| CAT240628C00342500 | 2024-06-17 3:01PM EDT | 342.50 | 0.55 | 0.52 | 0.96 | 0.00 | - | 19 | 12 | 26.83% |
| CAT240628C00345000 | 2024-06-18 9:43AM EDT | 345.00 | 0.61 | 0.50 | 0.71 | +0.10 | +19.61% | 4 | 94 | 26.97% |
| CAT240628C00347500 | 2024-06-17 3:45PM EDT | 347.50 | 0.35 | 0.35 | 0.88 | 0.00 | - | 4 | 10 | 30.98% |
| CAT240628C00350000 | 2024-06-18 9:52AM EDT | 350.00 | 0.33 | 0.18 | 0.44 | 0.00 | - | 5 | 325 | 28.17% |
| CAT240628C00352500 | 2024-06-12 1:08PM EDT | 352.50 | 0.69 | 0.16 | 1.47 | 0.00 | - | - | 74 | 41.00% |
| CAT240628C00355000 | 2024-06-14 3:40PM EDT | 355.00 | 0.22 | 0.02 | 0.41 | 0.00 | - | 10 | 201 | 31.74% |
| CAT240628C00360000 | 2024-06-17 9:53AM EDT | 360.00 | 0.13 | 0.08 | 0.75 | 0.00 | - | 20 | 665 | 40.50% |
| CAT240628C00365000 | 2024-06-18 9:37AM EDT | 365.00 | 0.41 | 0.06 | 0.25 | +0.31 | +310.00% | 16 | 131 | 35.94% |
| CAT240628C00370000 | 2024-06-17 1:43PM EDT | 370.00 | 0.10 | 0.05 | 0.72 | 0.00 | - | 10 | 29 | 48.02% |
| CAT240628C00375000 | 2024-06-14 10:37AM EDT | 375.00 | 0.01 | 0.05 | 0.59 | 0.00 | - | 1 | 18 | 49.76% |
| CAT240628C00380000 | 2024-06-17 9:30AM EDT | 380.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 178 | 55.93% |
| CAT240628C00385000 | 2024-06-13 2:05PM EDT | 385.00 | 0.08 | 0.04 | 1.34 | 0.00 | - | 21 | 28 | 58.55% |
| CAT240628C00390000 | 2024-06-10 10:22AM EDT | 390.00 | 0.36 | 0.04 | 0.75 | 0.00 | - | 3 | 91 | 56.01% |
| CAT240628C00395000 | 2024-06-04 9:30AM EDT | 395.00 | 0.99 | 0.04 | 1.33 | 0.00 | - | 1 | 1 | 65.28% |
| CAT240628C00400000 | 2024-05-29 3:56PM EDT | 400.00 | 0.05 | 0.04 | 0.95 | 0.00 | - | 1 | 4 | 64.70% |
| CAT240628C00405000 | 2024-06-17 10:14AM EDT | 405.00 | 0.05 | 0.03 | 0.74 | 0.00 | - | 32 | 53 | 64.99% |
| CAT240628C00410000 | 2024-06-14 2:13PM EDT | 410.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 5 | 26 | 53.52% |
| CAT240628C00420000 | 2024-06-14 1:01PM EDT | 420.00 | 0.05 | 0.03 | 0.75 | 0.00 | - | 35 | 166 | 73.83% |
| CAT240628C00430000 | 2024-06-13 3:38PM EDT | 430.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 5 | 8 | 66.80% |
| CAT240628C00435000 | 2024-06-10 9:54AM EDT | 435.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | - | 1 | 62.11% |
| CAT240628C00440000 | 2024-06-13 2:43PM EDT | 440.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 5 | 30 | 71.48% |
| CAT240628C00445000 | 2024-06-13 2:43PM EDT | 445.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 208 | 198 | 68.36% |
| CAT240628C00450000 | 2024-06-17 10:02AM EDT | 450.00 | 0.04 | 0.02 | 0.20 | 0.00 | - | 26 | 74 | 76.17% |
| CAT240628C00460000 | 2024-06-17 10:27AM EDT | 460.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 68 | 101 | 80.08% |
| CAT240628C00470000 | 2024-06-12 3:27PM EDT | 470.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 57 | 61 | 81.84% |
| CAT240628C00480000 | 2024-06-17 10:24AM EDT | 480.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 27 | 338 | 81.05% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240628P00190000 | 2024-06-17 11:59AM EDT | 190.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 176 | 279 | 113.67% |
| CAT240628P00200000 | 2024-06-12 10:14AM EDT | 200.00 | 0.04 | 0.01 | 1.27 | 0.00 | - | - | 1 | 144.19% |
| CAT240628P00225000 | 2024-06-17 2:24PM EDT | 225.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 14 | 46 | 76.17% |
| CAT240628P00230000 | 2024-06-17 9:31AM EDT | 230.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 1 | 44 | 73.05% |
| CAT240628P00235000 | 2024-06-14 9:30AM EDT | 235.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 164 | 68.75% |
| CAT240628P00270000 | 2024-06-18 9:52AM EDT | 270.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 11 | 6 | 46.97% |
| CAT240628P00285000 | 2024-05-31 3:57PM EDT | 285.00 | 0.22 | 0.06 | 0.75 | 0.00 | - | 1 | 8 | 49.63% |
| CAT240628P00290000 | 2024-06-12 9:30AM EDT | 290.00 | 0.31 | 0.07 | 1.35 | 0.00 | - | 5 | 28 | 51.44% |
| CAT240628P00295000 | 2024-06-17 10:02AM EDT | 295.00 | 0.36 | 0.10 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| CAT240628P00300000 | 2024-06-17 12:39PM EDT | 300.00 | 0.43 | 0.21 | 0.38 | 0.00 | - | 6 | 150 | 28.76% |
| CAT240628P00305000 | 2024-06-18 9:39AM EDT | 305.00 | 0.54 | 0.30 | 0.61 | -0.18 | -25.00% | 3 | 92 | 26.76% |
| CAT240628P00307500 | 2024-06-18 9:36AM EDT | 307.50 | 0.73 | 0.31 | 0.81 | -0.29 | -28.43% | 2 | 25 | 26.07% |
| CAT240628P00310000 | 2024-06-18 9:43AM EDT | 310.00 | 0.84 | 0.71 | 1.19 | -0.38 | -31.15% | 6 | 143 | 26.32% |
| CAT240628P00312500 | 2024-06-18 9:41AM EDT | 312.50 | 1.26 | 0.67 | 1.45 | -0.35 | -21.74% | 4 | 65 | 24.99% |
| CAT240628P00315000 | 2024-06-18 9:33AM EDT | 315.00 | 2.37 | 1.21 | 1.72 | +0.18 | +8.22% | 10 | 189 | 23.30% |
| CAT240628P00317500 | 2024-06-18 9:41AM EDT | 317.50 | 2.22 | 1.85 | 2.70 | -0.78 | -26.00% | 3 | 18 | 24.93% |
| CAT240628P00320000 | 2024-06-17 3:57PM EDT | 320.00 | 3.80 | 2.57 | 3.05 | 0.00 | - | 68 | 282 | 22.49% |
| CAT240628P00322500 | 2024-06-18 9:50AM EDT | 322.50 | 3.80 | 3.55 | 3.80 | -1.10 | -22.45% | 1 | 187 | 21.32% |
| CAT240628P00325000 | 2024-06-18 9:41AM EDT | 325.00 | 5.15 | 4.60 | 5.00 | -1.05 | -16.94% | 4 | 81 | 21.33% |
| CAT240628P00327500 | 2024-06-18 9:50AM EDT | 327.50 | 6.40 | 5.85 | 6.25 | -0.55 | -7.91% | 6 | 30 | 20.63% |
| CAT240628P00330000 | 2024-06-18 9:40AM EDT | 330.00 | 7.55 | 7.35 | 7.80 | -2.11 | -21.84% | 3 | 165 | 20.33% |
| CAT240628P00332500 | 2024-06-17 2:13PM EDT | 332.50 | 10.80 | 8.95 | 10.60 | 0.00 | - | 3 | 9 | 25.57% |
| CAT240628P00335000 | 2024-06-14 1:13PM EDT | 335.00 | 14.40 | 10.70 | 12.40 | 0.00 | - | 9 | 204 | 25.27% |
| CAT240628P00337500 | 2024-06-12 10:27AM EDT | 337.50 | 7.98 | 12.15 | 13.85 | 0.00 | - | - | 1 | 21.53% |
| CAT240628P00340000 | 2024-06-17 3:04PM EDT | 340.00 | 17.35 | 14.90 | 15.85 | 0.00 | - | 4 | 211 | 19.61% |
| CAT240628P00342500 | 2024-06-12 1:13PM EDT | 342.50 | 14.50 | 17.00 | 18.95 | 0.00 | - | - | 3 | 27.59% |
| CAT240628P00345000 | 2024-06-17 10:18AM EDT | 345.00 | 25.16 | 18.70 | 21.40 | 0.00 | - | 2 | 30 | 29.68% |
| CAT240628P00347500 | 2024-06-12 10:51AM EDT | 347.50 | 17.30 | 21.85 | 24.25 | 0.00 | - | - | 3 | 35.08% |
| CAT240628P00350000 | 2024-06-14 9:43AM EDT | 350.00 | 30.08 | 24.25 | 26.75 | 0.00 | - | 1 | 5 | 37.57% |
| CAT240628P00355000 | 2024-06-03 9:57AM EDT | 355.00 | 20.18 | 29.15 | 31.65 | 0.00 | - | 1 | 2 | 41.46% |
| CAT240628P00360000 | 2024-06-07 9:46AM EDT | 360.00 | 32.60 | 34.05 | 36.70 | 0.00 | - | 1 | 0 | 46.47% |
| CAT240628P00365000 | 2024-06-07 10:48AM EDT | 365.00 | 32.45 | 38.40 | 41.15 | 0.00 | - | 5 | 0 | 44.56% |
| CAT240628P00370000 | 2024-05-20 3:29PM EDT | 370.00 | 12.82 | 44.05 | 46.80 | 0.00 | - | 1 | 0 | 56.15% |
| CAT240628P00375000 | 2024-05-22 1:54PM EDT | 375.00 | 20.87 | 49.05 | 51.15 | 0.00 | - | 1 | 0 | 52.25% |
| CAT240628P00380000 | 2024-05-13 1:30PM EDT | 380.00 | 25.62 | 49.40 | 53.15 | 0.00 | - | 1 | 0 | 0.00% |
