Mercado fechará em 2 h 22 min
BOVESPA
128.554,45 +45,78 (+0,04%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.271,62 +136,36 (+0,24%) PETROLEO CRU
78,27 +0,16 (+0,20%) OURO
2.329,80 +21,20 (+0,92%) Bitcoin USD
63.078,59 -1.297,36 (-2,02%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:37PM EDT. Mercado aberto.
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00255000 | 2024-04-19 11:39AM EDT | 255.00 | 101.70 | 84.40 | 87.90 | 0.00 | - | 2 | 2 | 165.84% |
| CAT240510C00265000 | 2024-04-18 9:57AM EDT | 265.00 | 94.67 | 74.35 | 77.80 | 0.00 | - | - | 0 | 145.92% |
| CAT240510C00290000 | 2024-04-29 3:54PM EDT | 290.00 | 60.25 | 49.40 | 53.05 | 0.00 | - | - | 1 | 107.37% |
| CAT240510C00300000 | 2024-05-03 9:56AM EDT | 300.00 | 42.05 | 39.75 | 43.00 | +0.05 | +0.12% | 1 | 2 | 53.42% |
| CAT240510C00312500 | 2024-05-03 3:30PM EDT | 312.50 | 24.72 | 27.45 | 30.55 | 0.00 | - | 24 | 24 | 68.65% |
| CAT240510C00315000 | 2024-05-03 9:55AM EDT | 315.00 | 26.32 | 24.80 | 27.95 | 0.00 | - | 5 | 12 | 63.14% |
| CAT240510C00320000 | 2024-05-02 11:29AM EDT | 320.00 | 14.80 | 19.85 | 23.15 | 0.00 | - | 4 | 5 | 56.48% |
| CAT240510C00322500 | 2024-05-03 9:55AM EDT | 322.50 | 19.02 | 17.55 | 20.50 | 0.00 | - | 5 | 6 | 50.42% |
| CAT240510C00325000 | 2024-05-03 2:13PM EDT | 325.00 | 13.72 | 16.00 | 17.15 | 0.00 | - | 9 | 21 | 36.74% |
| CAT240510C00327500 | 2024-05-03 10:00AM EDT | 327.50 | 13.97 | 13.65 | 14.75 | 0.00 | - | 1 | 6 | 33.75% |
| CAT240510C00330000 | 2024-05-06 11:35AM EDT | 330.00 | 11.00 | 11.15 | 12.00 | +2.37 | +27.46% | 1 | 51 | 26.78% |
| CAT240510C00332500 | 2024-05-06 11:20AM EDT | 332.50 | 9.56 | 9.40 | 9.85 | +2.46 | +34.65% | 60 | 72 | 25.97% |
| CAT240510C00335000 | 2024-05-06 1:05PM EDT | 335.00 | 7.85 | 7.45 | 7.80 | +2.56 | +48.39% | 58 | 245 | 24.85% |
| CAT240510C00337500 | 2024-05-06 12:48PM EDT | 337.50 | 5.98 | 5.70 | 5.90 | +2.08 | +53.33% | 148 | 295 | 23.62% |
| CAT240510C00340000 | 2024-05-06 1:07PM EDT | 340.00 | 4.30 | 4.15 | 4.40 | +1.45 | +50.88% | 94 | 266 | 23.60% |
| CAT240510C00342500 | 2024-05-06 1:12PM EDT | 342.50 | 2.88 | 2.95 | 3.05 | +0.88 | +44.00% | 214 | 154 | 22.86% |
| CAT240510C00345000 | 2024-05-06 1:17PM EDT | 345.00 | 2.00 | 1.95 | 2.05 | +0.75 | +60.00% | 182 | 211 | 22.64% |
| CAT240510C00347500 | 2024-05-06 1:13PM EDT | 347.50 | 1.22 | 1.23 | 1.34 | +0.27 | +28.42% | 49 | 111 | 22.71% |
| CAT240510C00350000 | 2024-05-06 12:12PM EDT | 350.00 | 0.84 | 0.76 | 0.84 | +0.27 | +47.37% | 176 | 210 | 22.78% |
| CAT240510C00352500 | 2024-05-06 1:11PM EDT | 352.50 | 0.51 | 0.46 | 0.52 | +0.12 | +30.77% | 114 | 209 | 23.05% |
| CAT240510C00355000 | 2024-05-06 1:17PM EDT | 355.00 | 0.33 | 0.27 | 0.33 | +0.06 | +22.22% | 108 | 298 | 23.63% |
| CAT240510C00357500 | 2024-05-06 1:15PM EDT | 357.50 | 0.20 | 0.14 | 0.22 | 0.00 | - | 48 | 116 | 24.51% |
| CAT240510C00360000 | 2024-05-06 11:20AM EDT | 360.00 | 0.13 | 0.09 | 0.20 | -0.11 | -45.83% | 38 | 126 | 26.86% |
| CAT240510C00362500 | 2024-05-06 12:22PM EDT | 362.50 | 0.05 | 0.05 | 0.21 | -0.07 | -58.33% | 5 | 27 | 29.88% |
| CAT240510C00365000 | 2024-05-03 12:32PM EDT | 365.00 | 0.05 | 0.05 | 0.39 | -0.04 | -44.44% | 5 | 231 | 36.91% |
| CAT240510C00367500 | 2024-05-06 9:48AM EDT | 367.50 | 0.09 | 0.01 | 0.31 | +0.04 | +80.00% | 3 | 35 | 37.94% |
| CAT240510C00370000 | 2024-05-06 10:02AM EDT | 370.00 | 0.03 | 0.01 | 0.10 | -0.11 | -78.57% | 5 | 67 | 33.50% |
| CAT240510C00372500 | 2024-05-03 10:15AM EDT | 372.50 | 0.11 | 0.01 | 0.30 | 0.00 | - | 1 | 2 | 43.12% |
| CAT240510C00375000 | 2024-05-06 1:08PM EDT | 375.00 | 0.04 | 0.04 | 0.07 | -0.04 | -50.00% | 23 | 68 | 36.33% |
| CAT240510C00377500 | 2024-05-03 3:54PM EDT | 377.50 | 0.07 | 0.01 | 0.03 | 0.00 | - | 1 | 56 | 34.77% |
| CAT240510C00380000 | 2024-05-06 12:26PM EDT | 380.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 5 | 114 | 35.16% |
| CAT240510C00385000 | 2024-05-03 9:30AM EDT | 385.00 | 0.51 | 0.01 | 0.05 | 0.00 | - | 2 | 75 | 42.97% |
| CAT240510C00387500 | 2024-05-03 2:16PM EDT | 387.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 49 | 49 | 42.58% |
| CAT240510C00390000 | 2024-05-03 2:07PM EDT | 390.00 | 0.09 | 0.01 | 0.02 | 0.00 | - | 51 | 79 | 42.58% |
| CAT240510C00395000 | 2024-05-06 12:05PM EDT | 395.00 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 1 | 125 | 46.09% |
| CAT240510C00400000 | 2024-05-02 11:39AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 31 | 46.09% |
| CAT240510C00405000 | 2024-05-06 10:37AM EDT | 405.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 21 | 11 | 51.56% |
| CAT240510C00410000 | 2024-05-03 12:08PM EDT | 410.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 23 | 54.69% |
| CAT240510C00415000 | 2024-05-06 10:20AM EDT | 415.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 1 | 22 | 53.13% |
| CAT240510C00420000 | 2024-04-25 10:21AM EDT | 420.00 | 0.10 | 0.01 | 1.09 | 0.00 | - | 22 | 29 | 96.44% |
| CAT240510C00425000 | 2024-04-09 10:55AM EDT | 425.00 | 0.86 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 59.38% |
| CAT240510C00430000 | 2024-05-06 10:18AM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 86 | 4 | 62.50% |
| CAT240510C00440000 | 2024-05-03 1:33PM EDT | 440.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 151 | 73.44% |
| CAT240510C00445000 | 2024-05-06 9:58AM EDT | 445.00 | 0.01 | 0.00 | 0.22 | -0.69 | -98.57% | 2 | 6 | 93.75% |
| CAT240510C00450000 | 2024-05-06 9:43AM EDT | 450.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 130 | 76.56% |
| CAT240510C00460000 | 2024-05-06 9:39AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 38 | 78.13% |
| CAT240510C00470000 | 2024-05-03 10:14AM EDT | 470.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 87 | 101.17% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00195000 | 2024-04-30 9:55AM EDT | 195.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 65 | 171.09% |
| CAT240510P00200000 | 2024-04-26 10:07AM EDT | 200.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 30 | 30 | 164.06% |
| CAT240510P00205000 | 2024-05-01 9:54AM EDT | 205.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 160.16% |
| CAT240510P00210000 | 2024-05-01 9:54AM EDT | 210.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | - | 37 | 151.56% |
| CAT240510P00220000 | 2024-04-29 3:07PM EDT | 220.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | - | 18 | 178.32% |
| CAT240510P00230000 | 2024-04-30 1:25PM EDT | 230.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | - | 5 | 129.30% |
| CAT240510P00270000 | 2024-05-02 9:53AM EDT | 270.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 10 | 59 | 81.25% |
| CAT240510P00285000 | 2024-05-06 11:07AM EDT | 285.00 | 0.04 | 0.01 | 0.10 | -0.01 | -20.00% | 30 | 1 | 62.89% |
| CAT240510P00290000 | 2024-05-06 9:30AM EDT | 290.00 | 0.03 | 0.01 | 0.17 | -0.05 | -62.50% | 10 | 14 | 61.23% |
| CAT240510P00292500 | 2024-05-03 2:07PM EDT | 292.50 | 0.07 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 72.95% |
| CAT240510P00295000 | 2024-05-02 2:02PM EDT | 295.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 10 | 21 | 69.58% |
| CAT240510P00300000 | 2024-05-06 12:54PM EDT | 300.00 | 0.09 | 0.01 | 0.09 | -0.01 | -10.00% | 48 | 209 | 49.90% |
| CAT240510P00305000 | 2024-05-06 10:23AM EDT | 305.00 | 0.05 | 0.02 | 0.13 | -0.08 | -61.54% | 15 | 244 | 46.68% |
| CAT240510P00307500 | 2024-05-03 3:06PM EDT | 307.50 | 0.12 | 0.01 | 0.75 | 0.00 | - | 63 | 63 | 52.78% |
| CAT240510P00310000 | 2024-05-06 11:58AM EDT | 310.00 | 0.23 | 0.02 | 0.20 | +0.07 | +43.75% | 1 | 80 | 43.85% |
| CAT240510P00312500 | 2024-05-03 3:29PM EDT | 312.50 | 0.13 | 0.02 | 0.13 | 0.00 | - | 1 | 3 | 37.99% |
| CAT240510P00315000 | 2024-05-06 12:54PM EDT | 315.00 | 0.24 | 0.02 | 0.12 | +0.06 | +33.33% | 24 | 162 | 34.57% |
| CAT240510P00317500 | 2024-05-03 3:00PM EDT | 317.50 | 0.10 | 0.01 | 0.40 | -0.25 | -71.43% | 9 | 66 | 39.75% |
| CAT240510P00320000 | 2024-05-06 1:13PM EDT | 320.00 | 0.15 | 0.12 | 0.18 | -0.23 | -60.53% | 222 | 1,532 | 30.86% |
| CAT240510P00322500 | 2024-05-06 1:01PM EDT | 322.50 | 0.19 | 0.17 | 0.27 | -0.34 | -64.15% | 55 | 121 | 30.08% |
| CAT240510P00325000 | 2024-05-06 1:05PM EDT | 325.00 | 0.27 | 0.23 | 0.33 | -0.53 | -66.25% | 181 | 561 | 28.03% |
| CAT240510P00327500 | 2024-05-06 11:51AM EDT | 327.50 | 0.39 | 0.34 | 0.43 | -0.81 | -67.50% | 96 | 151 | 26.22% |
| CAT240510P00330000 | 2024-05-06 12:55PM EDT | 330.00 | 0.63 | 0.56 | 0.69 | -1.03 | -62.05% | 74 | 276 | 25.88% |
| CAT240510P00332500 | 2024-05-06 12:29PM EDT | 332.50 | 0.94 | 0.88 | 0.97 | -1.44 | -60.50% | 177 | 172 | 24.56% |
| CAT240510P00335000 | 2024-05-06 12:23PM EDT | 335.00 | 1.52 | 1.35 | 1.47 | -1.76 | -53.66% | 51 | 400 | 24.07% |
| CAT240510P00337500 | 2024-05-06 12:48PM EDT | 337.50 | 2.24 | 2.06 | 2.14 | -2.16 | -49.09% | 274 | 101 | 23.41% |
| CAT240510P00340000 | 2024-05-06 1:10PM EDT | 340.00 | 3.17 | 3.00 | 3.15 | -2.73 | -46.27% | 246 | 350 | 23.47% |
| CAT240510P00342500 | 2024-05-06 1:10PM EDT | 342.50 | 4.42 | 4.20 | 4.40 | -2.93 | -39.86% | 102 | 67 | 23.38% |
| CAT240510P00345000 | 2024-05-06 11:42AM EDT | 345.00 | 5.80 | 5.70 | 5.90 | -3.30 | -36.26% | 8 | 56 | 23.19% |
| CAT240510P00347500 | 2024-05-06 10:10AM EDT | 347.50 | 7.95 | 7.45 | 7.75 | -2.65 | -25.00% | 3 | 52 | 23.79% |
| CAT240510P00350000 | 2024-05-06 10:16AM EDT | 350.00 | 9.90 | 9.45 | 10.50 | -3.57 | -26.50% | 4 | 152 | 30.49% |
| CAT240510P00352500 | 2024-05-06 9:48AM EDT | 352.50 | 11.67 | 11.60 | 13.60 | -2.66 | -18.56% | 5 | 16 | 39.91% |
| CAT240510P00355000 | 2024-05-06 12:42PM EDT | 355.00 | 13.92 | 13.70 | 14.95 | -3.94 | -22.06% | 5 | 102 | 34.13% |
| CAT240510P00357500 | 2024-04-29 2:32PM EDT | 357.50 | 11.25 | 15.25 | 18.00 | 0.00 | - | 2 | 0 | 43.43% |
| CAT240510P00360000 | 2024-05-03 10:03AM EDT | 360.00 | 20.00 | 17.75 | 20.65 | 0.00 | - | 2 | 5 | 48.85% |
| CAT240510P00362500 | 2024-04-25 10:06AM EDT | 362.50 | 27.00 | 20.05 | 22.95 | 0.00 | - | - | 1 | 50.73% |
| CAT240510P00365000 | 2024-05-02 1:31PM EDT | 365.00 | 30.69 | 22.45 | 25.05 | 0.00 | - | 4 | 11 | 50.00% |
| CAT240510P00367500 | 2024-05-01 3:31PM EDT | 367.50 | 33.65 | 25.05 | 27.95 | 0.00 | - | 20 | 0 | 58.08% |
| CAT240510P00370000 | 2024-05-01 3:24PM EDT | 370.00 | 36.70 | 27.25 | 30.85 | 0.00 | - | 100 | 0 | 65.95% |
| CAT240510P00372500 | 2024-05-01 3:34PM EDT | 372.50 | 39.60 | 30.10 | 33.10 | 0.00 | - | 11 | 0 | 66.77% |
| CAT240510P00375000 | 2024-04-29 3:53PM EDT | 375.00 | 25.10 | 32.85 | 35.25 | 0.00 | - | 2 | 0 | 65.99% |
| CAT240510P00377500 | 2024-04-30 1:58PM EDT | 377.50 | 41.44 | 35.15 | 38.10 | 0.00 | - | 2 | 0 | 73.56% |
| CAT240510P00380000 | 2024-05-01 3:53PM EDT | 380.00 | 48.28 | 37.40 | 40.45 | 0.00 | - | 1 | 1 | 75.00% |
| CAT240510P00385000 | 2024-05-01 3:53PM EDT | 385.00 | 53.30 | 42.30 | 45.60 | 0.00 | - | 1 | 0 | 51.37% |
| CAT240510P00390000 | 2024-04-19 11:52AM EDT | 390.00 | 35.74 | 47.35 | 50.75 | 0.00 | - | 1 | 0 | 59.96% |
| CAT240510P00400000 | 2024-04-15 11:33AM EDT | 400.00 | 35.00 | 57.25 | 60.90 | 0.00 | - | 2 | 0 | 70.12% |
© 2024 Yahoo. Todos os direitos reservados.