La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 607,39 +162,36 (+0,26 %)
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’achatpour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240816C00150000 | 2024-01-18 1:32PM EDT | 150.00 | 130.65 | 172.35 | 175.30 | 0.00 | - | 2 | 2 | 0.00% |
| CAT240816C00155000 | 2024-04-25 9:36AM EDT | 155.00 | 182.25 | 200.65 | 203.50 | 0.00 | - | - | 1 | 83.55% |
| CAT240816C00180000 | 2024-01-26 1:27PM EDT | 180.00 | 124.27 | 145.00 | 148.50 | 0.00 | - | 2 | 5 | 0.00% |
| CAT240816C00190000 | 2024-01-08 10:44AM EDT | 190.00 | 100.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CAT240816C00195000 | 2024-01-05 1:39PM EDT | 195.00 | 97.70 | 122.60 | 125.80 | 0.00 | - | 2 | 1 | 0.00% |
| CAT240816C00200000 | 2024-04-19 3:17PM EDT | 200.00 | 156.20 | 156.15 | 159.40 | 0.00 | - | 4 | 20 | 67.24% |
| CAT240816C00210000 | 2024-04-09 10:01AM EDT | 210.00 | 165.75 | 142.20 | 145.85 | 0.00 | - | 1 | 4 | 0.00% |
| CAT240816C00220000 | 2024-03-13 2:29PM EDT | 220.00 | 125.27 | 145.75 | 149.40 | 0.00 | - | 2 | 11 | 97.88% |
| CAT240816C00230000 | 2024-03-27 2:28PM EDT | 230.00 | 134.70 | 114.40 | 118.00 | 0.00 | - | 2 | 13 | 0.00% |
| CAT240816C00240000 | 2024-04-19 11:01AM EDT | 240.00 | 122.02 | 116.50 | 119.70 | 0.00 | - | 1 | 24 | 50.67% |
| CAT240816C00250000 | 2024-04-03 9:39AM EDT | 250.00 | 123.01 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| CAT240816C00260000 | 2024-05-10 9:44AM EDT | 260.00 | 99.00 | 96.85 | 100.50 | 0.00 | - | 2 | 12 | 52.06% |
| CAT240816C00270000 | 2024-04-25 10:06AM EDT | 270.00 | 71.86 | 87.15 | 90.80 | 0.00 | - | 1 | 64 | 48.24% |
| CAT240816C00280000 | 2024-05-16 9:44AM EDT | 280.00 | 80.00 | 77.45 | 81.00 | 0.00 | - | 10 | 95 | 44.09% |
| CAT240816C00290000 | 2024-05-09 10:44AM EDT | 290.00 | 65.46 | 68.25 | 71.60 | 0.00 | - | 5 | 33 | 41.00% |
| CAT240816C00300000 | 2024-05-17 3:50PM EDT | 300.00 | 59.85 | 59.75 | 62.60 | -3.75 | -5.90% | 40 | 125 | 38.63% |
| CAT240816C00310000 | 2024-05-14 10:33AM EDT | 310.00 | 55.50 | 51.40 | 52.75 | 0.00 | - | 2 | 151 | 34.05% |
| CAT240816C00320000 | 2024-05-07 1:58PM EDT | 320.00 | 37.76 | 43.15 | 44.45 | 0.00 | - | 4 | 188 | 32.38% |
| CAT240816C00330000 | 2024-05-16 9:59AM EDT | 330.00 | 35.08 | 35.25 | 36.95 | 0.00 | - | 2 | 3,485 | 31.35% |
| CAT240816C00340000 | 2024-05-17 3:32PM EDT | 340.00 | 28.00 | 28.25 | 29.15 | +3.29 | +13.31% | 3 | 700 | 28.98% |
| CAT240816C00350000 | 2024-05-17 2:07PM EDT | 350.00 | 21.25 | 21.95 | 22.85 | +2.00 | +10.39% | 54 | 1,676 | 27.97% |
| CAT240816C00360000 | 2024-05-17 3:25PM EDT | 360.00 | 16.46 | 16.60 | 16.85 | +2.61 | +18.84% | 57 | 1,108 | 26.31% |
| CAT240816C00370000 | 2024-05-17 3:45PM EDT | 370.00 | 11.93 | 12.10 | 12.35 | +1.58 | +15.27% | 7 | 881 | 25.60% |
| CAT240816C00380000 | 2024-05-17 3:36PM EDT | 380.00 | 8.40 | 8.50 | 8.85 | +0.80 | +10.53% | 23 | 427 | 25.14% |
| CAT240816C00390000 | 2024-05-17 12:20PM EDT | 390.00 | 5.65 | 5.90 | 6.50 | +0.45 | +8.65% | 6 | 221 | 25.37% |
| CAT240816C00400000 | 2024-05-17 2:08PM EDT | 400.00 | 3.85 | 4.00 | 4.65 | +0.30 | +8.45% | 42 | 288 | 25.46% |
| CAT240816C00410000 | 2024-05-16 11:05AM EDT | 410.00 | 2.83 | 2.65 | 3.65 | 0.00 | - | 17 | 139 | 26.44% |
| CAT240816C00420000 | 2024-05-02 10:53AM EDT | 420.00 | 1.61 | 1.70 | 2.00 | +0.64 | +65.98% | 2 | 464 | 24.79% |
| CAT240816C00430000 | 2024-05-14 2:47PM EDT | 430.00 | 1.65 | 1.05 | 1.54 | 0.00 | - | 3 | 20 | 25.65% |
| CAT240816C00440000 | 2024-05-13 3:20PM EDT | 440.00 | 1.03 | 0.38 | 0.95 | 0.00 | - | 2 | 28 | 25.28% |
| CAT240816C00450000 | 2024-05-17 2:21PM EDT | 450.00 | 0.45 | 0.38 | 0.76 | +0.09 | +25.00% | 1 | 19 | 26.25% |
| CAT240816C00460000 | 2024-05-15 11:08AM EDT | 460.00 | 0.49 | 0.11 | 0.75 | 0.00 | - | 2 | 107 | 28.14% |
| CAT240816C00470000 | 2024-05-15 11:06AM EDT | 470.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 2 | 29 | 30.03% |
| CAT240816C00480000 | 2024-05-15 11:02AM EDT | 480.00 | 0.29 | 0.01 | 0.74 | 0.00 | - | 3 | 183 | 31.78% |
| CAT240816C00490000 | 2024-05-15 11:03AM EDT | 490.00 | 0.23 | 0.00 | 2.10 | 0.00 | - | 2 | 21 | 40.85% |
| CAT240816C00500000 | 2024-05-15 11:03AM EDT | 500.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | 2 | 12 | 42.13% |
| CAT240816C00520000 | 2024-05-15 11:06AM EDT | 520.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 2 | 20 | 46.62% |
Options de ventepour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240816P00145000 | 2024-01-24 2:44PM EDT | 145.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 2 | 20 | 73.05% |
| CAT240816P00150000 | 2024-02-14 4:48PM EDT | 150.00 | 0.11 | 0.00 | 1.08 | 0.00 | - | 2 | 20 | 81.59% |
| CAT240816P00155000 | 2024-02-14 4:47PM EDT | 155.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 2 | 16 | 75.49% |
| CAT240816P00160000 | 2024-05-13 11:51AM EDT | 160.00 | 0.05 | 0.01 | 1.05 | 0.00 | - | 2 | 13 | 75.76% |
| CAT240816P00165000 | 2024-05-15 11:06AM EDT | 165.00 | 0.03 | 0.00 | 1.30 | 0.00 | - | 2 | 24 | 75.34% |
| CAT240816P00170000 | 2024-03-12 9:52AM EDT | 170.00 | 0.13 | 0.02 | 0.35 | 0.00 | - | 2 | 19 | 61.33% |
| CAT240816P00175000 | 2024-05-07 9:30AM EDT | 175.00 | 0.05 | 0.02 | 0.28 | 0.00 | - | 3 | 25 | 57.72% |
| CAT240816P00180000 | 2024-03-28 10:46AM EDT | 180.00 | 0.10 | 0.00 | 0.58 | 0.00 | - | 2 | 20 | 60.25% |
| CAT240816P00185000 | 2024-04-25 1:11PM EDT | 185.00 | 0.10 | 0.02 | 0.30 | 0.00 | - | 2 | 52 | 53.91% |
| CAT240816P00190000 | 2024-03-28 10:47AM EDT | 190.00 | 0.12 | 0.02 | 0.75 | 0.00 | - | 2 | 11 | 58.08% |
| CAT240816P00195000 | 2024-05-06 12:05PM EDT | 195.00 | 0.21 | 0.02 | 0.75 | 0.00 | - | 1 | 68 | 55.91% |
| CAT240816P00200000 | 2024-05-06 12:05PM EDT | 200.00 | 0.23 | 0.02 | 0.75 | 0.00 | - | 1 | 128 | 53.76% |
| CAT240816P00210000 | 2024-05-16 3:13PM EDT | 210.00 | 0.10 | 0.04 | 0.75 | 0.00 | - | 1 | 102 | 55.03% |
| CAT240816P00220000 | 2024-05-17 3:13PM EDT | 220.00 | 0.10 | 0.05 | 0.54 | -0.17 | -62.96% | 1 | 63 | 48.15% |
| CAT240816P00230000 | 2024-05-03 3:18PM EDT | 230.00 | 0.28 | 0.06 | 0.22 | 0.00 | - | 11 | 65 | 38.82% |
| CAT240816P00240000 | 2024-05-17 3:48PM EDT | 240.00 | 0.40 | 0.08 | 0.41 | +0.08 | +25.00% | 20 | 107 | 38.72% |
| CAT240816P00250000 | 2024-05-17 3:47PM EDT | 250.00 | 0.24 | 0.14 | 0.39 | -0.47 | -66.20% | 5 | 171 | 34.91% |
| CAT240816P00260000 | 2024-05-15 10:20AM EDT | 260.00 | 0.38 | 0.17 | 0.80 | 0.00 | - | 13 | 127 | 35.60% |
| CAT240816P00270000 | 2024-05-10 12:59PM EDT | 270.00 | 0.65 | 0.50 | 1.15 | 0.00 | - | 1 | 166 | 34.33% |
| CAT240816P00280000 | 2024-05-16 3:57PM EDT | 280.00 | 1.04 | 0.86 | 1.35 | 0.00 | - | 2 | 1,439 | 31.67% |
| CAT240816P00290000 | 2024-05-16 11:38AM EDT | 290.00 | 1.62 | 1.17 | 1.38 | 0.00 | - | 2 | 3,556 | 28.06% |
| CAT240816P00300000 | 2024-05-17 1:54PM EDT | 300.00 | 2.19 | 1.66 | 2.11 | -0.44 | -16.73% | 8 | 1,424 | 27.15% |
| CAT240816P00310000 | 2024-05-17 3:23PM EDT | 310.00 | 3.20 | 2.87 | 3.15 | -0.66 | -17.10% | 3 | 1,114 | 26.21% |
| CAT240816P00320000 | 2024-05-17 3:58PM EDT | 320.00 | 4.60 | 4.45 | 4.65 | -1.00 | -17.86% | 10 | 290 | 25.37% |
| CAT240816P00330000 | 2024-05-17 12:10PM EDT | 330.00 | 7.32 | 6.40 | 6.75 | -0.63 | -7.92% | 15 | 884 | 24.60% |
| CAT240816P00340000 | 2024-05-17 3:38PM EDT | 340.00 | 9.57 | 9.20 | 9.45 | -1.58 | -14.17% | 14 | 634 | 23.67% |
| CAT240816P00350000 | 2024-05-17 1:17PM EDT | 350.00 | 13.67 | 12.70 | 13.00 | -1.48 | -9.77% | 27 | 396 | 22.80% |
| CAT240816P00360000 | 2024-05-17 12:36PM EDT | 360.00 | 18.70 | 17.25 | 17.45 | -1.50 | -7.43% | 70 | 920 | 21.88% |
| CAT240816P00370000 | 2024-05-16 12:06PM EDT | 370.00 | 25.45 | 22.60 | 23.00 | 0.00 | - | 5 | 356 | 21.09% |
| CAT240816P00380000 | 2024-05-14 1:19PM EDT | 380.00 | 29.45 | 28.50 | 29.80 | 0.00 | - | 10 | 182 | 20.67% |
| CAT240816P00390000 | 2024-04-18 11:26AM EDT | 390.00 | 38.35 | 35.95 | 37.25 | 0.00 | - | 4 | 23 | 19.76% |
| CAT240816P00400000 | 2024-04-25 3:20PM EDT | 400.00 | 59.92 | 44.35 | 46.85 | 0.00 | - | 5 | 0 | 22.16% |
| CAT240816P00410000 | 2024-04-17 11:29AM EDT | 410.00 | 57.50 | 52.95 | 55.80 | 0.00 | - | 18 | 0 | 22.36% |
| CAT240816P00420000 | 2024-02-27 10:32AM EDT | 420.00 | 93.07 | 56.35 | 58.00 | 0.00 | - | - | 0 | 0.00% |
