La bourse ferme dans 1 h 21 min
CAC 40
7 624,26 +52,69 (+0,70 %) Euro Stoxx 50
4 908,19 +27,77 (+0,57 %) Dow Jones
38 813,56 +35,46 (+0,09 %) EUR/USD
1,0745 +0,0009 (+0,09 %) Gold future
2 342,20 +13,20 (+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 10:09AM EDT. Marché ouvert.
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240726C00280000 | 2024-06-17 3:57PM EDT | 280.00 | 44.63 | 45.00 | 48.05 | 0.00 | - | 1 | 3 | 43.48% |
| CAT240726C00300000 | 2024-06-13 10:54AM EDT | 300.00 | 26.95 | 27.15 | 29.95 | 0.00 | - | 1 | 15 | 35.07% |
| CAT240726C00310000 | 2024-06-17 2:20PM EDT | 310.00 | 18.78 | 19.20 | 21.80 | 0.00 | - | 1 | 18 | 31.70% |
| CAT240726C00315000 | 2024-06-17 1:58PM EDT | 315.00 | 14.83 | 15.60 | 18.00 | 0.00 | - | 1 | 1 | 30.01% |
| CAT240726C00320000 | 2024-06-17 3:51PM EDT | 320.00 | 13.40 | 12.10 | 13.65 | +1.30 | +10.74% | 2 | 41 | 26.41% |
| CAT240726C00325000 | 2024-06-18 9:47AM EDT | 325.00 | 10.20 | 9.95 | 10.60 | +0.75 | +7.94% | 1 | 12 | 25.29% |
| CAT240726C00330000 | 2024-06-18 9:43AM EDT | 330.00 | 8.15 | 7.65 | 9.30 | +1.15 | +16.43% | 8 | 28 | 27.48% |
| CAT240726C00335000 | 2024-06-18 9:42AM EDT | 335.00 | 5.95 | 5.55 | 6.35 | +0.70 | +13.33% | 5 | 39 | 24.87% |
| CAT240726C00340000 | 2024-06-17 2:54PM EDT | 340.00 | 3.77 | 3.90 | 4.80 | 0.00 | - | 16 | 307 | 24.79% |
| CAT240726C00345000 | 2024-06-18 9:37AM EDT | 345.00 | 2.99 | 2.62 | 3.50 | +0.22 | +7.94% | 1 | 319 | 24.54% |
| CAT240726C00350000 | 2024-06-18 9:52AM EDT | 350.00 | 1.66 | 1.85 | 2.82 | -0.14 | -7.78% | 1 | 25 | 25.45% |
| CAT240726C00355000 | 2024-06-17 2:20PM EDT | 355.00 | 1.53 | 1.16 | 2.22 | 0.00 | - | 3 | 11 | 26.10% |
| CAT240726C00360000 | 2024-06-17 2:12PM EDT | 360.00 | 1.00 | 0.61 | 1.93 | 0.00 | - | 6 | 58 | 27.52% |
| CAT240726C00365000 | 2024-06-17 1:58PM EDT | 365.00 | 0.87 | 0.36 | 1.58 | 0.00 | - | 21 | 49 | 28.36% |
| CAT240726C00370000 | 2024-06-13 9:34AM EDT | 370.00 | 0.74 | 0.22 | 1.05 | 0.00 | - | 2 | 4 | 27.69% |
| CAT240726C00400000 | 2024-06-06 2:48PM EDT | 400.00 | 0.57 | 0.00 | 2.16 | 0.00 | - | - | 2 | 46.62% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240726P00265000 | 2024-06-14 9:59AM EDT | 265.00 | 0.70 | 0.04 | 1.60 | 0.00 | - | - | 6 | 44.73% |
| CAT240726P00270000 | 2024-06-07 2:59PM EDT | 270.00 | 0.28 | 0.09 | 1.69 | 0.00 | - | 1 | 1 | 42.09% |
| CAT240726P00275000 | 2024-06-07 10:40AM EDT | 275.00 | 0.59 | 0.03 | 1.83 | 0.00 | - | 12 | 12 | 39.69% |
| CAT240726P00280000 | 2024-06-17 1:48PM EDT | 280.00 | 0.46 | 0.28 | 1.71 | 0.00 | - | 5 | 6 | 35.76% |
| CAT240726P00285000 | 2024-06-17 11:01AM EDT | 285.00 | 1.28 | 0.52 | 1.49 | 0.00 | - | 18 | 37 | 31.31% |
| CAT240726P00290000 | 2024-06-18 9:39AM EDT | 290.00 | 1.20 | 0.87 | 1.54 | -0.04 | -3.23% | 1 | 25 | 28.44% |
| CAT240726P00295000 | 2024-06-12 11:35AM EDT | 295.00 | 1.55 | 1.22 | 2.47 | 0.00 | - | - | 36 | 29.38% |
| CAT240726P00300000 | 2024-06-17 3:50PM EDT | 300.00 | 2.62 | 1.81 | 2.97 | 0.00 | - | 25 | 65 | 27.73% |
| CAT240726P00305000 | 2024-06-17 3:50PM EDT | 305.00 | 3.57 | 2.62 | 3.75 | 0.00 | - | 21 | 46 | 26.56% |
| CAT240726P00310000 | 2024-06-17 10:37AM EDT | 310.00 | 5.55 | 3.55 | 4.85 | 0.00 | - | 7 | 46 | 25.73% |
| CAT240726P00315000 | 2024-06-17 2:19PM EDT | 315.00 | 6.44 | 5.10 | 6.35 | 0.00 | - | 13 | 358 | 25.23% |
| CAT240726P00320000 | 2024-06-17 1:21PM EDT | 320.00 | 8.33 | 6.80 | 8.45 | 0.00 | - | 12 | 61 | 25.38% |
| CAT240726P00325000 | 2024-06-14 3:45PM EDT | 325.00 | 11.40 | 9.10 | 10.60 | 0.00 | - | 5 | 20 | 24.76% |
| CAT240726P00330000 | 2024-06-17 11:33AM EDT | 330.00 | 13.48 | 11.65 | 13.20 | 0.00 | - | 20 | 62 | 24.32% |
| CAT240726P00335000 | 2024-06-17 11:04AM EDT | 335.00 | 17.20 | 14.70 | 16.35 | 0.00 | - | 1 | 13 | 24.30% |
| CAT240726P00340000 | 2024-06-12 3:45PM EDT | 340.00 | 17.02 | 18.05 | 20.00 | 0.00 | - | 5 | 6 | 24.72% |
| CAT240726P00345000 | 2024-06-11 11:16AM EDT | 345.00 | 20.49 | 21.85 | 23.80 | 0.00 | - | 2 | 4 | 24.76% |
| CAT240726P00350000 | 2024-06-14 11:07AM EDT | 350.00 | 32.00 | 25.55 | 27.60 | 0.00 | - | - | 1 | 23.89% |
| CAT240726P00355000 | 2024-06-17 11:05AM EDT | 355.00 | 33.82 | 30.15 | 32.00 | 0.00 | - | 2 | 22 | 24.29% |
