La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 939,00 -339,50 (-0,59 %)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT241115C00180000 | 2024-04-18 3:26PM EDT | 180.00 | 179.50 | 176.75 | 180.60 | 0.00 | - | - | 1 | 133.60% |
| CAT241115C00200000 | 2024-06-11 12:09PM EDT | 200.00 | 130.30 | 133.30 | 137.50 | 0.00 | - | - | 1 | 53.64% |
| CAT241115C00210000 | 2024-03-27 2:49PM EDT | 210.00 | 155.94 | 135.70 | 139.30 | 0.00 | - | 4 | 4 | 85.23% |
| CAT241115C00240000 | 2024-04-19 11:01AM EDT | 240.00 | 125.03 | 119.15 | 122.80 | 0.00 | - | 1 | 2 | 92.34% |
| CAT241115C00250000 | 2024-06-12 1:42PM EDT | 250.00 | 84.12 | 85.25 | 89.50 | 0.00 | - | - | 1 | 45.25% |
| CAT241115C00260000 | 2024-05-20 2:57PM EDT | 260.00 | 108.78 | 69.70 | 72.95 | 0.00 | - | - | 2 | 0.00% |
| CAT241115C00270000 | 2024-06-14 12:11PM EDT | 270.00 | 60.00 | 68.45 | 71.40 | 0.00 | - | 1 | 25 | 40.25% |
| CAT241115C00280000 | 2024-04-25 2:24PM EDT | 280.00 | 72.35 | 76.50 | 78.50 | 0.00 | - | 16 | 24 | 61.47% |
| CAT241115C00290000 | 2024-06-24 3:52PM EDT | 290.00 | 50.70 | 51.50 | 54.60 | 0.00 | - | 1 | 97 | 36.39% |
| CAT241115C00300000 | 2024-06-28 9:30AM EDT | 300.00 | 41.65 | 43.50 | 45.25 | +3.15 | +8.18% | 1 | 55 | 32.47% |
| CAT241115C00310000 | 2024-06-21 9:46AM EDT | 310.00 | 34.45 | 36.45 | 38.05 | 0.00 | - | 9 | 54 | 31.28% |
| CAT241115C00320000 | 2024-06-26 11:02AM EDT | 320.00 | 28.90 | 30.00 | 32.30 | +2.45 | +9.26% | 1 | 224 | 31.29% |
| CAT241115C00330000 | 2024-06-28 10:38AM EDT | 330.00 | 25.50 | 25.15 | 25.55 | +4.65 | +22.30% | 6 | 165 | 29.29% |
| CAT241115C00340000 | 2024-06-28 3:38PM EDT | 340.00 | 20.10 | 20.10 | 20.45 | +3.75 | +22.94% | 6 | 535 | 28.58% |
| CAT241115C00350000 | 2024-06-28 3:31PM EDT | 350.00 | 15.01 | 15.65 | 16.10 | +1.46 | +10.77% | 10 | 337 | 27.99% |
| CAT241115C00360000 | 2024-06-28 3:47PM EDT | 360.00 | 12.35 | 11.90 | 12.45 | +2.25 | +22.28% | 12 | 280 | 27.48% |
| CAT241115C00370000 | 2024-06-28 3:55PM EDT | 370.00 | 9.50 | 9.20 | 9.60 | +1.75 | +22.58% | 4 | 603 | 27.23% |
| CAT241115C00380000 | 2024-06-28 3:43PM EDT | 380.00 | 7.10 | 6.95 | 7.20 | +1.00 | +16.39% | 13 | 680 | 26.85% |
| CAT241115C00390000 | 2024-06-28 3:39PM EDT | 390.00 | 5.25 | 5.15 | 5.40 | +0.85 | +19.32% | 14 | 573 | 26.68% |
| CAT241115C00400000 | 2024-06-28 3:46PM EDT | 400.00 | 3.95 | 3.70 | 4.00 | +0.95 | +31.67% | 2 | 197 | 26.54% |
| CAT241115C00410000 | 2024-06-26 10:02AM EDT | 410.00 | 2.24 | 2.74 | 2.96 | 0.00 | - | 4 | 58 | 26.49% |
| CAT241115C00420000 | 2024-06-27 1:04PM EDT | 420.00 | 1.66 | 2.01 | 2.41 | 0.00 | - | 4 | 1,014 | 27.14% |
| CAT241115C00430000 | 2024-06-26 11:47AM EDT | 430.00 | 1.25 | 1.34 | 1.84 | 0.00 | - | 1 | 70 | 27.34% |
| CAT241115C00440000 | 2024-06-27 1:08PM EDT | 440.00 | 0.85 | 0.99 | 1.26 | 0.00 | - | 2 | 282 | 26.94% |
| CAT241115C00450000 | 2024-06-21 10:20AM EDT | 450.00 | 0.99 | 0.40 | 1.10 | 0.00 | - | 2 | 28 | 27.88% |
| CAT241115C00460000 | 2024-06-28 10:24AM EDT | 460.00 | 0.66 | 0.43 | 0.94 | +0.16 | +32.00% | 2 | 564 | 28.64% |
| CAT241115C00470000 | 2024-06-28 10:22AM EDT | 470.00 | 0.54 | 0.26 | 0.65 | -0.03 | -5.26% | 2 | 16 | 28.33% |
| CAT241115C00480000 | 2024-06-28 10:19AM EDT | 480.00 | 0.41 | 0.20 | 0.57 | +0.01 | +2.50% | 2 | 173 | 29.13% |
| CAT241115C00490000 | 2024-06-28 10:20AM EDT | 490.00 | 0.36 | 0.12 | 0.56 | 0.00 | - | 2 | 97 | 30.37% |
| CAT241115C00500000 | 2024-06-28 2:12PM EDT | 500.00 | 0.21 | 0.09 | 0.48 | -0.11 | -34.38% | 4 | 10 | 30.96% |
| CAT241115C00520000 | 2024-06-28 10:21AM EDT | 520.00 | 0.18 | 0.05 | 0.45 | -0.01 | -5.26% | 2 | 9 | 33.11% |
| CAT241115C00540000 | 2024-06-28 2:14PM EDT | 540.00 | 0.17 | 0.03 | 0.60 | -0.03 | -15.00% | 2 | 10 | 36.89% |
| CAT241115C00560000 | 2024-06-28 2:15PM EDT | 560.00 | 0.07 | 0.00 | 0.58 | 0.00 | - | 2 | 6 | 38.97% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT241115P00165000 | 2024-06-07 12:03PM EDT | 165.00 | 0.18 | 0.02 | 2.07 | 0.00 | - | 2 | 0 | 60.73% |
| CAT241115P00170000 | 2024-05-29 9:48AM EDT | 170.00 | 0.11 | 0.02 | 0.73 | 0.00 | - | 4 | 10 | 55.03% |
| CAT241115P00175000 | 2024-06-06 1:38PM EDT | 175.00 | 0.15 | 0.03 | 1.37 | 0.00 | - | - | 1 | 52.54% |
| CAT241115P00180000 | 2024-06-20 10:57AM EDT | 180.00 | 0.25 | 0.11 | 0.62 | 0.00 | - | 2 | 1 | 49.51% |
| CAT241115P00185000 | 2024-06-20 10:56AM EDT | 185.00 | 0.34 | 0.06 | 0.88 | 0.00 | - | 2 | 1 | 50.37% |
| CAT241115P00190000 | 2024-06-20 10:53AM EDT | 190.00 | 0.30 | 0.07 | 0.56 | 0.00 | - | 2 | 3 | 44.90% |
| CAT241115P00195000 | 2024-06-20 1:56PM EDT | 195.00 | 0.38 | 0.08 | 0.48 | 0.00 | - | 5 | 3 | 42.04% |
| CAT241115P00200000 | 2024-06-06 3:43PM EDT | 200.00 | 0.43 | 0.10 | 0.71 | 0.00 | - | 2 | 17 | 42.85% |
| CAT241115P00210000 | 2024-06-06 3:50PM EDT | 210.00 | 0.73 | 0.15 | 0.75 | 0.00 | - | 2 | 17 | 39.61% |
| CAT241115P00220000 | 2024-06-10 2:39PM EDT | 220.00 | 0.55 | 0.23 | 0.85 | 0.00 | - | 20 | 23 | 36.94% |
| CAT241115P00230000 | 2024-06-13 9:48AM EDT | 230.00 | 1.22 | 0.41 | 1.10 | 0.00 | - | 1 | 38 | 35.19% |
| CAT241115P00240000 | 2024-06-28 11:43AM EDT | 240.00 | 1.06 | 0.81 | 1.43 | -0.26 | -19.70% | 8 | 43 | 33.53% |
| CAT241115P00250000 | 2024-06-28 1:17PM EDT | 250.00 | 1.45 | 1.39 | 1.55 | -0.29 | -16.67% | 3 | 117 | 30.62% |
| CAT241115P00260000 | 2024-06-28 10:36AM EDT | 260.00 | 2.19 | 2.03 | 2.15 | -0.42 | -16.09% | 2 | 83 | 29.46% |
| CAT241115P00270000 | 2024-06-28 9:38AM EDT | 270.00 | 3.15 | 2.91 | 3.35 | -0.35 | -10.00% | 13 | 184 | 29.38% |
| CAT241115P00280000 | 2024-06-28 10:03AM EDT | 280.00 | 4.10 | 3.20 | 4.40 | -0.85 | -17.17% | 46 | 219 | 28.03% |
| CAT241115P00290000 | 2024-06-26 11:34AM EDT | 290.00 | 7.30 | 4.85 | 6.30 | 0.00 | - | 1 | 764 | 27.69% |
| CAT241115P00300000 | 2024-06-27 12:45PM EDT | 300.00 | 9.65 | 7.50 | 8.45 | 0.00 | - | 101 | 512 | 26.88% |
| CAT241115P00310000 | 2024-06-28 2:57PM EDT | 310.00 | 11.30 | 9.35 | 12.00 | -0.88 | -7.22% | 13 | 265 | 27.26% |
| CAT241115P00320000 | 2024-06-28 3:51PM EDT | 320.00 | 14.25 | 13.95 | 14.35 | -2.75 | -16.18% | 7 | 430 | 25.11% |
| CAT241115P00330000 | 2024-06-28 11:21AM EDT | 330.00 | 19.15 | 18.10 | 18.50 | -1.80 | -8.59% | 74 | 344 | 24.46% |
| CAT241115P00340000 | 2024-06-28 11:06AM EDT | 340.00 | 23.95 | 22.95 | 23.35 | -3.70 | -13.38% | 6 | 260 | 23.73% |
| CAT241115P00350000 | 2024-06-28 11:06AM EDT | 350.00 | 29.80 | 28.55 | 29.10 | -4.72 | -13.67% | 1 | 188 | 23.14% |
| CAT241115P00360000 | 2024-06-21 12:30PM EDT | 360.00 | 39.70 | 34.45 | 36.45 | 0.00 | - | 1 | 115 | 23.66% |
| CAT241115P00370000 | 2024-06-17 10:44AM EDT | 370.00 | 51.91 | 40.80 | 44.35 | 0.00 | - | 1 | 116 | 24.15% |
| CAT241115P00380000 | 2024-06-05 1:24PM EDT | 380.00 | 55.12 | 49.30 | 52.65 | 0.00 | - | 4 | 38 | 24.54% |
| CAT241115P00390000 | 2024-05-22 12:20PM EDT | 390.00 | 42.50 | 62.10 | 65.70 | 0.00 | - | 1 | 129 | 32.29% |
| CAT241115P00410000 | 2024-04-25 11:42AM EDT | 410.00 | 73.68 | 61.60 | 64.90 | 0.00 | - | 2 | 7 | 0.00% |
| CAT241115P00420000 | 2024-04-05 1:07PM EDT | 420.00 | 53.15 | 81.30 | 85.45 | 0.00 | - | 1 | 0 | 0.00% |
| CAT241115P00430000 | 2024-03-18 12:33PM EDT | 430.00 | 81.13 | 75.25 | 77.60 | 0.00 | - | 1 | 1 | 0.00% |
| CAT241115P00470000 | 2024-04-03 2:58PM EDT | 470.00 | 98.19 | 131.60 | 135.25 | 0.00 | - | 1 | 0 | 0.00% |
