Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.120,17 +199,90 (+0,30%)
Caterpillar Inc. (CAT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240531C00290000 | 2024-05-07 11:47AM EDT | 290.00 | 58.79 | 64.75 | 68.50 | 0.00 | - | 1 | 1 | 56.59% |
| CAT240531C00300000 | 2024-05-16 11:30AM EDT | 300.00 | 55.00 | 54.80 | 57.70 | 0.00 | - | 1 | 14 | 64.62% |
| CAT240531C00310000 | 2024-04-16 9:35AM EDT | 310.00 | 55.23 | 45.65 | 48.75 | 0.00 | - | - | 1 | 63.99% |
| CAT240531C00315000 | 2024-05-17 3:59PM EDT | 315.00 | 42.00 | 39.85 | 42.60 | -6.50 | -13.40% | 2 | 13 | 49.10% |
| CAT240531C00320000 | 2024-05-10 9:37AM EDT | 320.00 | 37.74 | 34.90 | 38.45 | 0.00 | - | 4 | 6 | 51.14% |
| CAT240531C00325000 | 2024-05-09 10:15AM EDT | 325.00 | 25.27 | 30.00 | 33.65 | 0.00 | - | 1 | 13 | 47.22% |
| CAT240531C00330000 | 2024-05-14 9:30AM EDT | 330.00 | 29.55 | 25.05 | 27.90 | 0.00 | - | 3 | 27 | 36.84% |
| CAT240531C00335000 | 2024-05-16 10:08AM EDT | 335.00 | 20.70 | 20.50 | 23.50 | 0.00 | - | 3 | 131 | 35.41% |
| CAT240531C00340000 | 2024-05-17 3:16PM EDT | 340.00 | 17.00 | 16.50 | 18.85 | +4.00 | +30.77% | 1 | 41 | 31.67% |
| CAT240531C00345000 | 2024-05-17 3:26PM EDT | 345.00 | 13.23 | 13.15 | 14.35 | +4.15 | +45.70% | 5 | 66 | 27.99% |
| CAT240531C00350000 | 2024-05-17 12:52PM EDT | 350.00 | 8.35 | 9.40 | 10.05 | +1.25 | +17.61% | 13 | 167 | 24.20% |
| CAT240531C00352500 | 2024-05-17 10:19AM EDT | 352.50 | 6.22 | 6.60 | 6.85 | +0.58 | +10.28% | 7 | 27 | 17.72% |
| CAT240531C00355000 | 2024-05-17 3:58PM EDT | 355.00 | 6.25 | 6.30 | 7.00 | +1.85 | +42.05% | 54 | 99 | 23.69% |
| CAT240531C00357500 | 2024-05-17 11:01AM EDT | 357.50 | 4.40 | 4.20 | 4.40 | +0.77 | +21.21% | 36 | 32 | 18.57% |
| CAT240531C00360000 | 2024-05-17 3:59PM EDT | 360.00 | 4.00 | 3.00 | 4.20 | +1.41 | +54.44% | 140 | 286 | 21.80% |
| CAT240531C00365000 | 2024-05-17 3:59PM EDT | 365.00 | 2.35 | 2.23 | 2.66 | +0.78 | +49.68% | 59 | 195 | 22.28% |
| CAT240531C00370000 | 2024-05-17 3:59PM EDT | 370.00 | 1.35 | 1.29 | 1.47 | +0.40 | +42.11% | 176 | 401 | 21.92% |
| CAT240531C00375000 | 2024-05-17 3:50PM EDT | 375.00 | 0.63 | 0.73 | 0.86 | +0.18 | +40.00% | 66 | 197 | 22.51% |
| CAT240531C00380000 | 2024-05-17 3:50PM EDT | 380.00 | 0.45 | 0.36 | 0.55 | +0.13 | +40.62% | 204 | 91 | 23.71% |
| CAT240531C00385000 | 2024-05-16 10:17AM EDT | 385.00 | 0.25 | 0.16 | 0.51 | 0.00 | - | 8 | 187 | 26.81% |
| CAT240531C00390000 | 2024-05-16 9:47AM EDT | 390.00 | 0.36 | 0.09 | 0.75 | 0.00 | - | 10 | 36 | 32.92% |
| CAT240531C00395000 | 2024-04-25 12:29PM EDT | 395.00 | 0.34 | 0.03 | 0.75 | 0.00 | - | - | 1 | 36.38% |
| CAT240531C00400000 | 2024-05-17 11:51AM EDT | 400.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 10 | 32 | 34.13% |
| CAT240531C00405000 | 2024-05-16 11:56AM EDT | 405.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 37.09% |
| CAT240531C00410000 | 2024-05-16 11:51AM EDT | 410.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 3 | 8 | 59.01% |
| CAT240531C00415000 | 2024-04-29 10:27AM EDT | 415.00 | 0.34 | 0.01 | 2.07 | 0.00 | - | 1 | 1 | 52.76% |
| CAT240531C00430000 | 2024-05-16 2:52PM EDT | 430.00 | 0.87 | 0.00 | 1.34 | 0.00 | - | 1 | 1 | 56.79% |
| CAT240531C00440000 | 2024-05-16 2:52PM EDT | 440.00 | 0.86 | 0.00 | 2.12 | 0.00 | - | 1 | 1 | 67.99% |
| CAT240531C00445000 | 2024-04-24 3:21PM EDT | 445.00 | 0.37 | 0.01 | 2.15 | 0.00 | - | - | 1 | 71.07% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240531P00250000 | 2024-05-13 3:02PM EDT | 250.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 12 | 74.02% |
| CAT240531P00265000 | 2024-05-14 3:01PM EDT | 265.00 | 0.07 | 0.01 | 0.50 | 0.00 | - | 17 | 42 | 73.68% |
| CAT240531P00285000 | 2024-05-03 12:32PM EDT | 285.00 | 0.38 | 0.02 | 1.33 | 0.00 | - | 4 | 5 | 67.94% |
| CAT240531P00290000 | 2024-05-13 9:30AM EDT | 290.00 | 2.09 | 0.01 | 1.33 | 0.00 | - | 1 | 16 | 63.43% |
| CAT240531P00295000 | 2024-05-01 2:01PM EDT | 295.00 | 0.75 | 0.01 | 1.34 | 0.00 | - | - | 6 | 59.13% |
| CAT240531P00300000 | 2024-05-14 10:01AM EDT | 300.00 | 0.29 | 0.00 | 0.71 | 0.00 | - | 4 | 44 | 55.32% |
| CAT240531P00305000 | 2024-05-17 2:16PM EDT | 305.00 | 0.11 | 0.03 | 0.17 | -0.41 | -78.85% | 4 | 40 | 39.65% |
| CAT240531P00310000 | 2024-05-16 2:30PM EDT | 310.00 | 0.17 | 0.00 | 0.74 | 0.00 | - | 4 | 60 | 47.05% |
| CAT240531P00315000 | 2024-05-14 10:24AM EDT | 315.00 | 0.20 | 0.07 | 0.75 | 0.00 | - | 1 | 67 | 42.80% |
| CAT240531P00320000 | 2024-05-17 12:55PM EDT | 320.00 | 0.16 | 0.02 | 0.75 | -0.44 | -73.33% | 1 | 48 | 38.43% |
| CAT240531P00325000 | 2024-05-17 12:55PM EDT | 325.00 | 0.23 | 0.18 | 0.44 | -0.19 | -45.24% | 11 | 218 | 30.23% |
| CAT240531P00330000 | 2024-05-17 3:49PM EDT | 330.00 | 0.40 | 0.26 | 0.54 | -0.28 | -41.18% | 67 | 196 | 27.37% |
| CAT240531P00335000 | 2024-05-17 3:13PM EDT | 335.00 | 0.63 | 0.30 | 0.49 | -0.44 | -41.12% | 79 | 258 | 22.58% |
| CAT240531P00340000 | 2024-05-17 2:20PM EDT | 340.00 | 0.91 | 0.67 | 0.89 | -0.88 | -49.16% | 46 | 530 | 21.62% |
| CAT240531P00342500 | 2024-05-16 1:11PM EDT | 342.50 | 2.40 | 1.67 | 1.78 | 0.00 | - | 81 | 1 | 24.57% |
| CAT240531P00345000 | 2024-05-17 3:21PM EDT | 345.00 | 1.73 | 1.34 | 1.63 | -1.27 | -42.33% | 23 | 81 | 20.96% |
| CAT240531P00347500 | 2024-05-17 9:59AM EDT | 347.50 | 3.22 | 2.88 | 3.05 | -1.30 | -28.76% | 9 | 53 | 24.61% |
| CAT240531P00350000 | 2024-05-17 3:30PM EDT | 350.00 | 2.73 | 2.52 | 2.83 | -2.17 | -44.29% | 18 | 113 | 20.29% |
| CAT240531P00352500 | 2024-05-16 3:36PM EDT | 352.50 | 6.00 | 6.20 | 6.80 | +2.58 | +75.44% | 10 | 10 | 32.06% |
| CAT240531P00355000 | 2024-05-17 3:50PM EDT | 355.00 | 4.95 | 3.80 | 4.70 | -2.70 | -35.29% | 59 | 80 | 19.84% |
| CAT240531P00357500 | 2024-05-17 9:32AM EDT | 357.50 | 6.77 | 7.25 | 7.55 | -2.75 | -28.89% | 2 | 18 | 25.75% |
| CAT240531P00360000 | 2024-05-16 2:46PM EDT | 360.00 | 9.47 | 6.50 | 7.65 | -1.84 | -16.27% | 3 | 504 | 20.73% |
| CAT240531P00365000 | 2024-05-17 9:32AM EDT | 365.00 | 12.87 | 10.05 | 10.85 | +0.67 | +5.49% | 5 | 38 | 19.89% |
| CAT240531P00370000 | 2024-04-30 2:56PM EDT | 370.00 | 35.41 | 14.15 | 15.20 | 0.00 | - | 2 | 0 | 21.92% |
| CAT240531P00375000 | 2024-05-02 9:49AM EDT | 375.00 | 42.00 | 18.15 | 21.20 | 0.00 | - | 2 | 0 | 32.19% |
| CAT240531P00380000 | 2024-04-16 10:40AM EDT | 380.00 | 28.97 | 23.05 | 25.95 | 0.00 | - | - | 0 | 35.60% |
| CAT240531P00390000 | 2024-05-01 3:53PM EDT | 390.00 | 36.00 | 32.35 | 35.80 | -22.58 | -38.55% | 1 | 1 | 43.37% |
| CAT240531P00395000 | 2024-05-01 3:53PM EDT | 395.00 | 63.60 | 37.25 | 40.80 | 0.00 | - | - | 0 | 47.42% |
© 2024 Yahoo. Todos os direitos reservados.