La bourse est fermée
Dow Jones
39 155,81 -13,71 (-0,04 %) Nasdaq
17 929,52 +50,22 (+0,28 %) Nikkei 225
40 074,69 +443,63 (+1,12 %) EUR/USD
1,0738 -0,0005 (-0,04 %) HANG SENG
17 769,14 +50,53 (+0,29 %) Bitcoin EUR
57 737,56 -904,09 (-1,54 %)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:55AM EDT. Marché ouvert.
Options d’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240802C00280000 | 2024-06-18 12:18PM EDT | 280.00 | 47.00 | 47.10 | 50.65 | 0.00 | - | 1 | 1 | 49.05% |
| CAT240802C00295000 | 2024-06-17 2:24PM EDT | 295.00 | 31.90 | 32.95 | 36.00 | 0.00 | - | - | 1 | 38.68% |
| CAT240802C00300000 | 2024-06-25 10:27AM EDT | 300.00 | 28.30 | 28.45 | 31.30 | 0.00 | - | 1 | 1 | 35.76% |
| CAT240802C00305000 | 2024-06-20 2:17PM EDT | 305.00 | 28.99 | 24.40 | 26.05 | 0.00 | - | 1 | 0 | 30.64% |
| CAT240802C00310000 | 2024-07-01 10:46AM EDT | 310.00 | 20.00 | 20.30 | 22.10 | 0.00 | - | 1 | 1 | 29.87% |
| CAT240802C00315000 | 2024-07-01 2:17PM EDT | 315.00 | 18.39 | 16.50 | 18.00 | 0.00 | - | 3 | 5 | 27.91% |
| CAT240802C00320000 | 2024-07-02 9:40AM EDT | 320.00 | 14.90 | 13.00 | 14.25 | +0.84 | +5.97% | 1 | 27 | 26.29% |
| CAT240802C00325000 | 2024-07-01 1:07PM EDT | 325.00 | 12.30 | 10.00 | 11.40 | 0.00 | - | 103 | 233 | 26.20% |
| CAT240802C00330000 | 2024-07-02 11:27AM EDT | 330.00 | 7.58 | 7.35 | 9.55 | -0.82 | -9.76% | 5 | 96 | 27.69% |
| CAT240802C00335000 | 2024-07-02 11:02AM EDT | 335.00 | 6.60 | 5.20 | 5.65 | +0.05 | +0.76% | 5 | 58 | 22.74% |
| CAT240802C00340000 | 2024-07-01 3:28PM EDT | 340.00 | 4.10 | 3.60 | 3.95 | 0.00 | - | 11 | 108 | 22.39% |
| CAT240802C00345000 | 2024-07-02 11:39AM EDT | 345.00 | 2.65 | 2.50 | 2.76 | -0.55 | -17.19% | 68 | 691 | 22.42% |
| CAT240802C00350000 | 2024-07-02 11:29AM EDT | 350.00 | 1.80 | 1.70 | 1.91 | -0.39 | -17.81% | 11 | 59 | 22.58% |
| CAT240802C00355000 | 2024-07-01 12:21PM EDT | 355.00 | 1.67 | 1.03 | 1.72 | 0.00 | - | 32 | 192 | 24.77% |
| CAT240802C00360000 | 2024-07-01 1:55PM EDT | 360.00 | 1.10 | 0.73 | 0.89 | 0.00 | - | 27 | 72 | 23.07% |
| CAT240802C00365000 | 2024-07-02 11:17AM EDT | 365.00 | 0.73 | 0.39 | 0.99 | +0.13 | +21.67% | 1 | 3 | 26.20% |
| CAT240802C00370000 | 2024-07-02 11:17AM EDT | 370.00 | 0.45 | 0.01 | 0.93 | -0.52 | -53.61% | 1 | 4 | 28.20% |
| CAT240802C00375000 | 2024-07-01 10:37AM EDT | 375.00 | 1.56 | 0.01 | 1.65 | 0.00 | - | 1 | 10 | 35.12% |
| CAT240802C00380000 | 2024-07-01 10:08AM EDT | 380.00 | 0.30 | 0.05 | 0.75 | -0.05 | -14.29% | 1 | 5 | 31.28% |
| CAT240802C00385000 | 2024-06-20 3:09PM EDT | 385.00 | 0.79 | 0.01 | 1.82 | 0.00 | - | - | 1 | 40.94% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240802P00275000 | 2024-06-26 1:59PM EDT | 275.00 | 0.85 | 0.04 | 0.78 | 0.00 | - | 1 | 7 | 37.09% |
| CAT240802P00280000 | 2024-06-28 1:56PM EDT | 280.00 | 0.75 | 0.01 | 1.58 | 0.00 | - | 1 | 10 | 40.19% |
| CAT240802P00285000 | 2024-06-28 1:56PM EDT | 285.00 | 0.87 | 0.01 | 1.60 | 0.00 | - | 1 | 1 | 36.84% |
| CAT240802P00290000 | 2024-07-01 9:30AM EDT | 290.00 | 0.39 | 0.39 | 1.21 | 0.00 | - | 1 | 17 | 30.93% |
| CAT240802P00295000 | 2024-07-01 10:31AM EDT | 295.00 | 1.12 | 0.65 | 1.01 | 0.00 | - | 25 | 52 | 26.33% |
| CAT240802P00300000 | 2024-07-02 9:39AM EDT | 300.00 | 1.10 | 1.01 | 2.09 | -0.20 | -15.38% | 1 | 68 | 28.72% |
| CAT240802P00305000 | 2024-07-01 2:19PM EDT | 305.00 | 1.87 | 1.56 | 1.93 | 0.00 | - | 2 | 75 | 24.29% |
| CAT240802P00310000 | 2024-07-01 3:53PM EDT | 310.00 | 2.51 | 2.47 | 2.99 | 0.00 | - | 62 | 98 | 24.49% |
| CAT240802P00315000 | 2024-07-02 10:36AM EDT | 315.00 | 3.45 | 3.60 | 3.95 | -0.40 | -10.39% | 1 | 52 | 23.28% |
| CAT240802P00320000 | 2024-07-02 9:41AM EDT | 320.00 | 4.50 | 5.05 | 5.50 | -0.75 | -14.29% | 1 | 55 | 22.88% |
| CAT240802P00325000 | 2024-07-01 3:09PM EDT | 325.00 | 7.42 | 6.95 | 7.50 | 0.00 | - | 6 | 31 | 22.58% |
| CAT240802P00330000 | 2024-07-01 3:09PM EDT | 330.00 | 9.78 | 9.40 | 10.45 | 0.00 | - | 1 | 25 | 23.57% |
| CAT240802P00335000 | 2024-06-24 2:05PM EDT | 335.00 | 12.00 | 12.30 | 12.80 | 0.00 | - | 1 | 188 | 21.83% |
| CAT240802P00340000 | 2024-07-02 11:39AM EDT | 340.00 | 16.22 | 15.65 | 17.50 | +2.12 | +15.04% | 1 | 64 | 25.49% |
| CAT240802P00345000 | 2024-07-01 2:23PM EDT | 345.00 | 19.76 | 19.55 | 20.25 | 0.00 | - | 1 | 16 | 22.43% |
| CAT240802P00350000 | 2024-06-20 2:37PM EDT | 350.00 | 22.55 | 23.10 | 24.55 | 0.00 | - | - | 2 | 23.20% |
| CAT240802P00355000 | 2024-06-20 2:37PM EDT | 355.00 | 26.60 | 27.80 | 29.85 | 0.00 | - | - | 1 | 27.52% |
