La bourse ferme dans 1 h 22 min
CAC 40
7 623,06 +51,49 (+0,68 %) Euro Stoxx 50
4 907,86 +27,44 (+0,56 %) Dow Jones
38 810,67 +32,57 (+0,08 %) EUR/USD
1,0746 +0,0010 (+0,10 %) Gold future
2 341,40 +12,40 (+0,53 %) 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’achatpour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240712C00260000 | 2024-06-07 1:43PM EDT | 260.00 | 72.59 | 64.95 | 67.15 | 0.00 | - | 1 | 1 | 58.40% |
| CAT240712C00290000 | 2024-06-10 3:51PM EDT | 290.00 | 41.08 | 34.85 | 37.60 | 0.00 | - | - | 2 | 43.68% |
| CAT240712C00310000 | 2024-06-12 10:09AM EDT | 310.00 | 26.45 | 17.75 | 20.05 | 0.00 | - | 1 | 1 | 34.06% |
| CAT240712C00315000 | 2024-06-17 2:21PM EDT | 315.00 | 13.38 | 13.65 | 15.65 | 0.00 | - | 2 | 5 | 30.36% |
| CAT240712C00320000 | 2024-06-17 12:37PM EDT | 320.00 | 9.80 | 10.65 | 11.95 | 0.00 | - | 4 | 28 | 28.16% |
| CAT240712C00325000 | 2024-06-17 3:47PM EDT | 325.00 | 7.53 | 7.85 | 8.80 | 0.00 | - | 55 | 51 | 26.54% |
| CAT240712C00330000 | 2024-06-17 3:52PM EDT | 330.00 | 5.20 | 5.85 | 6.35 | 0.00 | - | 38 | 76 | 25.71% |
| CAT240712C00335000 | 2024-06-18 9:35AM EDT | 335.00 | 3.70 | 3.80 | 5.05 | +0.30 | +8.82% | 2 | 51 | 27.14% |
| CAT240712C00340000 | 2024-06-18 9:48AM EDT | 340.00 | 2.70 | 2.39 | 2.97 | +0.12 | +4.65% | 1 | 35 | 24.66% |
| CAT240712C00345000 | 2024-06-17 10:32AM EDT | 345.00 | 1.10 | 1.38 | 2.26 | 0.00 | - | 4 | 253 | 25.81% |
| CAT240712C00350000 | 2024-06-17 2:04PM EDT | 350.00 | 1.05 | 0.85 | 1.66 | 0.00 | - | 6 | 22 | 26.56% |
| CAT240712C00355000 | 2024-06-17 2:11PM EDT | 355.00 | 0.82 | 0.51 | 2.11 | 0.00 | - | 17 | 229 | 32.19% |
| CAT240712C00360000 | 2024-06-18 9:48AM EDT | 360.00 | 0.50 | 0.33 | 0.60 | +0.10 | +25.00% | 2 | 13 | 25.55% |
| CAT240712C00365000 | 2024-06-14 3:56PM EDT | 365.00 | 0.42 | 0.17 | 0.75 | 0.00 | - | 1 | 14 | 29.54% |
| CAT240712C00370000 | 2024-06-17 1:28PM EDT | 370.00 | 0.38 | 0.11 | 0.75 | 0.00 | - | 1 | 12 | 32.14% |
| CAT240712C00375000 | 2024-06-10 9:49AM EDT | 375.00 | 0.33 | 0.09 | 1.45 | 0.00 | - | 10 | 26 | 40.33% |
| CAT240712C00385000 | 2024-05-30 2:54PM EDT | 385.00 | 1.45 | 0.04 | 0.75 | 0.00 | - | 1 | 1 | 39.48% |
| CAT240712C00395000 | 2024-06-04 9:43AM EDT | 395.00 | 1.58 | 0.03 | 0.95 | 0.00 | - | 2 | 3 | 46.19% |
| CAT240712C00400000 | 2024-06-13 12:20PM EDT | 400.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 10 | 7 | 48.46% |
Options de ventepour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240712P00225000 | 2024-06-14 10:32AM EDT | 225.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | - | 1 | 74.27% |
| CAT240712P00255000 | 2024-06-04 1:19PM EDT | 255.00 | 0.94 | 0.01 | 1.20 | 0.00 | - | 8 | 8 | 52.15% |
| CAT240712P00265000 | 2024-06-07 11:26AM EDT | 265.00 | 0.04 | 0.05 | 1.23 | 0.00 | - | 8 | 8 | 52.37% |
| CAT240712P00270000 | 2024-06-14 2:02PM EDT | 270.00 | 0.25 | 0.01 | 1.42 | 0.00 | - | 10 | 11 | 50.22% |
| CAT240712P00275000 | 2024-05-31 11:26AM EDT | 275.00 | 1.17 | 0.08 | 1.00 | 0.00 | - | 1 | 1 | 42.57% |
| CAT240712P00285000 | 2024-06-17 10:15AM EDT | 285.00 | 0.50 | 0.16 | 0.75 | 0.00 | - | 13 | 23 | 32.92% |
| CAT240712P00290000 | 2024-06-17 12:37PM EDT | 290.00 | 0.58 | 0.04 | 1.43 | 0.00 | - | 3 | 10 | 34.67% |
| CAT240712P00295000 | 2024-06-14 10:12AM EDT | 295.00 | 1.66 | 0.41 | 1.00 | 0.00 | - | 5 | 27 | 27.84% |
| CAT240712P00300000 | 2024-06-18 9:30AM EDT | 300.00 | 1.20 | 0.89 | 1.24 | -0.07 | -5.51% | 10 | 37 | 25.66% |
| CAT240712P00305000 | 2024-06-17 3:45PM EDT | 305.00 | 1.92 | 1.34 | 1.86 | 0.00 | - | 14 | 46 | 24.92% |
| CAT240712P00310000 | 2024-06-17 3:45PM EDT | 310.00 | 2.77 | 2.11 | 2.95 | 0.00 | - | 12 | 76 | 25.01% |
| CAT240712P00315000 | 2024-06-17 9:36AM EDT | 315.00 | 4.62 | 3.25 | 4.25 | 0.00 | - | 10 | 57 | 24.47% |
| CAT240712P00320000 | 2024-06-17 1:42PM EDT | 320.00 | 5.97 | 4.75 | 5.60 | 0.00 | - | 65 | 103 | 22.83% |
| CAT240712P00325000 | 2024-06-17 12:39PM EDT | 325.00 | 8.62 | 6.05 | 7.80 | 0.00 | - | 2 | 57 | 22.41% |
| CAT240712P00330000 | 2024-06-17 11:07AM EDT | 330.00 | 12.17 | 8.85 | 10.60 | 0.00 | - | 6 | 65 | 22.24% |
| CAT240712P00335000 | 2024-06-17 2:07PM EDT | 335.00 | 14.06 | 12.00 | 13.85 | 0.00 | - | 1 | 342 | 21.89% |
| CAT240712P00340000 | 2024-06-14 1:24PM EDT | 340.00 | 19.76 | 15.60 | 17.65 | 0.00 | - | 11 | 32 | 21.89% |
| CAT240712P00345000 | 2024-06-13 11:25AM EDT | 345.00 | 22.15 | 19.65 | 21.55 | 0.00 | - | 3 | 17 | 20.53% |
| CAT240712P00350000 | 2024-06-13 10:40AM EDT | 350.00 | 26.37 | 23.85 | 26.60 | 0.00 | - | 1 | 15 | 24.07% |
| CAT240712P00355000 | 2024-06-17 11:05AM EDT | 355.00 | 33.26 | 28.50 | 31.35 | 0.00 | - | 2 | 2 | 25.56% |
| CAT240712P00360000 | 2024-06-17 10:58AM EDT | 360.00 | 38.84 | 34.10 | 36.75 | 0.00 | - | 1 | 0 | 31.15% |
| CAT240712P00365000 | 2024-06-17 12:30PM EDT | 365.00 | 41.80 | 39.05 | 41.85 | 0.00 | - | 3 | 0 | 34.73% |
