Mercado fechará em 5 h 25 min
BOVESPA
121.908,98 -422,41 (-0,35%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.484,62 -119,43 (-0,23%) PETROLEO CRU
81,08 +0,25 (+0,31%) OURO
2.309,70 -21,10 (-0,91%) Bitcoin USD
61.748,54 -202,40 (-0,33%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:35AM EDT. Mercado aberto.
Opções de comprapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240628C00255000 | 2024-06-20 11:59AM EDT | 255.00 | 73.94 | 68.00 | 71.70 | 0.00 | - | 1 | 2 | 147.46% |
| CAT240628C00260000 | 2024-06-07 9:38AM EDT | 260.00 | 65.44 | 63.00 | 66.65 | 0.00 | - | 1 | 1 | 136.23% |
| CAT240628C00265000 | 2024-06-21 1:19PM EDT | 265.00 | 62.51 | 58.50 | 61.85 | 0.00 | - | 2 | 2 | 139.75% |
| CAT240628C00290000 | 2024-05-20 11:27AM EDT | 290.00 | 75.19 | 34.35 | 37.05 | 0.00 | - | 1 | 1 | 98.93% |
| CAT240628C00300000 | 2024-06-25 11:53AM EDT | 300.00 | 26.00 | 23.95 | 26.75 | 0.00 | - | 1 | 1 | 70.02% |
| CAT240628C00310000 | 2024-06-20 2:20PM EDT | 310.00 | 20.75 | 14.95 | 16.45 | 0.00 | - | - | 1 | 52.66% |
| CAT240628C00312500 | 2024-06-20 2:02PM EDT | 312.50 | 18.20 | 11.80 | 13.65 | 0.00 | - | 3 | 4 | 52.03% |
| CAT240628C00315000 | 2024-06-24 9:53AM EDT | 315.00 | 10.63 | 9.00 | 11.65 | -6.37 | -37.47% | 2 | 18 | 50.73% |
| CAT240628C00317500 | 2024-06-26 9:52AM EDT | 317.50 | 7.95 | 7.40 | 8.35 | -5.10 | -39.08% | 5 | 36 | 35.16% |
| CAT240628C00320000 | 2024-06-25 12:25PM EDT | 320.00 | 8.33 | 5.60 | 6.15 | 0.00 | - | 6 | 70 | 30.88% |
| CAT240628C00322500 | 2024-06-26 9:37AM EDT | 322.50 | 4.70 | 3.75 | 4.05 | -0.60 | -11.32% | 2 | 87 | 26.22% |
| CAT240628C00325000 | 2024-06-26 10:18AM EDT | 325.00 | 2.69 | 2.29 | 2.77 | -1.81 | -40.22% | 98 | 341 | 26.47% |
| CAT240628C00327500 | 2024-06-26 10:10AM EDT | 327.50 | 1.43 | 1.45 | 1.57 | -1.56 | -52.17% | 81 | 502 | 24.54% |
| CAT240628C00330000 | 2024-06-26 10:01AM EDT | 330.00 | 1.07 | 0.84 | 0.94 | -0.84 | -43.98% | 29 | 461 | 24.98% |
| CAT240628C00332500 | 2024-06-26 10:19AM EDT | 332.50 | 0.45 | 0.45 | 0.48 | -0.74 | -62.18% | 51 | 422 | 24.56% |
| CAT240628C00335000 | 2024-06-26 10:18AM EDT | 335.00 | 0.30 | 0.21 | 0.32 | -0.29 | -49.15% | 25 | 719 | 26.42% |
| CAT240628C00337500 | 2024-06-26 10:00AM EDT | 337.50 | 0.14 | 0.10 | 0.18 | -0.22 | -61.11% | 11 | 347 | 27.15% |
| CAT240628C00340000 | 2024-06-26 10:00AM EDT | 340.00 | 0.08 | 0.07 | 0.13 | -0.12 | -60.00% | 21 | 843 | 29.20% |
| CAT240628C00342500 | 2024-06-25 3:37PM EDT | 342.50 | 0.11 | 0.01 | 0.10 | 0.00 | - | 25 | 155 | 31.45% |
| CAT240628C00345000 | 2024-06-25 3:28PM EDT | 345.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 58 | 214 | 31.45% |
| CAT240628C00347500 | 2024-06-25 11:44AM EDT | 347.50 | 0.06 | 0.01 | 0.75 | 0.00 | - | 5 | 38 | 57.42% |
| CAT240628C00350000 | 2024-06-26 10:17AM EDT | 350.00 | 0.14 | 0.03 | 0.14 | +0.08 | +200.00% | 2 | 363 | 43.75% |
| CAT240628C00352500 | 2024-06-24 10:46AM EDT | 352.50 | 0.14 | 0.01 | 0.16 | 0.00 | - | 105 | 298 | 48.24% |
| CAT240628C00355000 | 2024-06-26 9:53AM EDT | 355.00 | 0.13 | 0.01 | 0.06 | +0.05 | +62.50% | 25 | 218 | 44.53% |
| CAT240628C00360000 | 2024-06-25 2:23PM EDT | 360.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 5 | 671 | 46.48% |
| CAT240628C00365000 | 2024-06-25 12:55PM EDT | 365.00 | 0.01 | 0.01 | 0.68 | 0.00 | - | 2 | 288 | 73.34% |
| CAT240628C00370000 | 2024-06-25 1:08PM EDT | 370.00 | 0.24 | 0.01 | 0.67 | 0.00 | - | 5 | 32 | 79.88% |
| CAT240628C00375000 | 2024-06-25 10:26AM EDT | 375.00 | 0.02 | 0.01 | 0.39 | 0.00 | - | 3 | 19 | 79.20% |
| CAT240628C00380000 | 2024-06-24 11:03AM EDT | 380.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 11 | 189 | 94.63% |
| CAT240628C00385000 | 2024-06-25 10:57AM EDT | 385.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 5 | 33 | 100.88% |
| CAT240628C00390000 | 2024-06-25 11:48AM EDT | 390.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 18 | 91 | 76.56% |
| CAT240628C00395000 | 2024-06-25 10:00AM EDT | 395.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 200 | 237 | 79.69% |
| CAT240628C00400000 | 2024-06-25 10:00AM EDT | 400.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 85 | 88 | 84.38% |
| CAT240628C00405000 | 2024-06-24 9:30AM EDT | 405.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 56 | 88.67% |
| CAT240628C00410000 | 2024-06-14 2:13PM EDT | 410.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 26 | 99.80% |
| CAT240628C00420000 | 2024-06-24 11:46AM EDT | 420.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 167 | 96.88% |
| CAT240628C00430000 | 2024-06-24 11:46AM EDT | 430.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 87 | 95 | 109.38% |
| CAT240628C00435000 | 2024-06-10 9:54AM EDT | 435.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 131.45% |
| CAT240628C00440000 | 2024-06-24 9:36AM EDT | 440.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 75 | 117.97% |
| CAT240628C00445000 | 2024-06-24 9:48AM EDT | 445.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 32 | 230 | 140.23% |
| CAT240628C00450000 | 2024-06-24 9:48AM EDT | 450.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 87 | 161 | 144.53% |
| CAT240628C00460000 | 2024-06-24 9:54AM EDT | 460.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 104 | 121.88% |
| CAT240628C00470000 | 2024-06-12 3:27PM EDT | 470.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 57 | 61 | 156.25% |
| CAT240628C00480000 | 2024-06-24 12:46PM EDT | 480.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 349 | 140.63% |
Opções de vendapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240628P00190000 | 2024-06-17 11:59AM EDT | 190.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 176 | 279 | 193.75% |
| CAT240628P00200000 | 2024-06-12 10:14AM EDT | 200.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 1 | 193.75% |
| CAT240628P00205000 | 2024-06-18 10:51AM EDT | 205.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 13 | 184.38% |
| CAT240628P00220000 | 2024-06-21 10:48AM EDT | 220.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 143.75% |
| CAT240628P00225000 | 2024-06-17 2:24PM EDT | 225.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 46 | 142.97% |
| CAT240628P00230000 | 2024-06-24 9:48AM EDT | 230.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 100 | 135.16% |
| CAT240628P00235000 | 2024-06-18 10:36AM EDT | 235.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 63 | 181 | 127.34% |
| CAT240628P00240000 | 2024-06-24 9:53AM EDT | 240.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 65 | 119.53% |
| CAT240628P00245000 | 2024-06-24 10:04AM EDT | 245.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 28 | 112.50% |
| CAT240628P00250000 | 2024-06-24 3:58PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 144 | 90.63% |
| CAT240628P00260000 | 2024-06-25 9:59AM EDT | 260.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 250 | 305 | 125.39% |
| CAT240628P00270000 | 2024-06-24 9:30AM EDT | 270.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 69 | 83.20% |
| CAT240628P00275000 | 2024-06-21 3:32PM EDT | 275.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 100.59% |
| CAT240628P00280000 | 2024-06-24 11:02AM EDT | 280.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 30 | 81 | 72.27% |
| CAT240628P00285000 | 2024-06-24 11:30AM EDT | 285.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 10 | 18 | 61.72% |
| CAT240628P00290000 | 2024-06-21 1:02PM EDT | 290.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 1 | 29 | 54.30% |
| CAT240628P00295000 | 2024-06-20 9:42AM EDT | 295.00 | 0.15 | 0.01 | 0.73 | 0.00 | - | 1 | 21 | 63.43% |
| CAT240628P00297500 | 2024-06-24 12:44PM EDT | 297.50 | 0.05 | 0.05 | 0.75 | 0.00 | - | 10 | 31 | 59.81% |
| CAT240628P00300000 | 2024-06-25 10:57AM EDT | 300.00 | 0.08 | 0.06 | 0.65 | 0.00 | - | 23 | 202 | 53.76% |
| CAT240628P00302500 | 2024-06-24 3:15PM EDT | 302.50 | 0.07 | 0.03 | 0.74 | 0.00 | - | 6 | 39 | 50.05% |
| CAT240628P00305000 | 2024-06-26 9:54AM EDT | 305.00 | 0.10 | 0.06 | 0.66 | -0.01 | -9.09% | 24 | 159 | 51.76% |
| CAT240628P00307500 | 2024-06-26 10:04AM EDT | 307.50 | 0.13 | 0.09 | 0.75 | +0.04 | +44.44% | 1 | 30 | 48.24% |
| CAT240628P00310000 | 2024-06-25 2:59PM EDT | 310.00 | 0.15 | 0.10 | 0.19 | 0.00 | - | 15 | 163 | 30.52% |
| CAT240628P00312500 | 2024-06-25 1:47PM EDT | 312.50 | 0.22 | 0.11 | 0.24 | 0.00 | - | 59 | 117 | 27.49% |
| CAT240628P00315000 | 2024-06-26 10:16AM EDT | 315.00 | 0.27 | 0.25 | 0.33 | +0.01 | +3.85% | 14 | 305 | 24.76% |
| CAT240628P00317500 | 2024-06-26 10:19AM EDT | 317.50 | 0.55 | 0.50 | 0.54 | +0.13 | +35.14% | 37 | 120 | 23.00% |
| CAT240628P00320000 | 2024-06-26 10:19AM EDT | 320.00 | 0.98 | 0.96 | 1.00 | +0.23 | +29.87% | 42 | 479 | 22.36% |
| CAT240628P00322500 | 2024-06-26 10:12AM EDT | 322.50 | 1.48 | 1.50 | 1.81 | +0.42 | +39.62% | 26 | 309 | 22.34% |
| CAT240628P00325000 | 2024-06-26 10:08AM EDT | 325.00 | 2.83 | 2.35 | 2.70 | +1.11 | +64.53% | 208 | 548 | 19.87% |
| CAT240628P00327500 | 2024-06-26 10:15AM EDT | 327.50 | 4.04 | 3.75 | 3.95 | +1.33 | +49.08% | 26 | 271 | 16.50% |
| CAT240628P00330000 | 2024-06-26 9:48AM EDT | 330.00 | 5.26 | 5.85 | 6.55 | +1.16 | +28.29% | 2 | 276 | 23.95% |
| CAT240628P00332500 | 2024-06-26 9:31AM EDT | 332.50 | 6.38 | 7.30 | 8.20 | -2.13 | -25.03% | 1 | 97 | 6.25% |
| CAT240628P00335000 | 2024-06-25 1:23PM EDT | 335.00 | 9.45 | 9.05 | 11.25 | 0.00 | - | 31 | 224 | 30.69% |
| CAT240628P00337500 | 2024-06-25 1:23PM EDT | 337.50 | 11.80 | 11.15 | 14.10 | 0.00 | - | 45 | 25 | 41.16% |
| CAT240628P00340000 | 2024-06-25 3:05PM EDT | 340.00 | 13.52 | 13.80 | 16.75 | 0.00 | - | 10 | 212 | 48.49% |
| CAT240628P00342500 | 2024-06-21 3:48PM EDT | 342.50 | 15.61 | 16.05 | 18.90 | 0.00 | - | 13 | 3 | 47.51% |
| CAT240628P00345000 | 2024-06-25 10:26AM EDT | 345.00 | 18.85 | 18.85 | 21.40 | 0.00 | - | 5 | 28 | 52.03% |
| CAT240628P00347500 | 2024-06-12 10:51AM EDT | 347.50 | 17.30 | 21.05 | 24.15 | 0.00 | - | - | 3 | 61.18% |
| CAT240628P00350000 | 2024-06-14 9:43AM EDT | 350.00 | 30.08 | 23.55 | 26.75 | 0.00 | - | 1 | 4 | 67.48% |
| CAT240628P00355000 | 2024-06-03 9:57AM EDT | 355.00 | 20.18 | 28.40 | 31.70 | 0.00 | - | 1 | 2 | 75.32% |
| CAT240628P00360000 | 2024-06-07 9:46AM EDT | 360.00 | 32.60 | 33.40 | 36.55 | 0.00 | - | 1 | 0 | 80.42% |
| CAT240628P00365000 | 2024-06-07 10:48AM EDT | 365.00 | 32.45 | 38.60 | 41.75 | 0.00 | - | 5 | 0 | 92.82% |
| CAT240628P00370000 | 2024-05-20 3:29PM EDT | 370.00 | 12.82 | 43.35 | 47.10 | 0.00 | - | 1 | 0 | 108.06% |
| CAT240628P00375000 | 2024-05-22 1:54PM EDT | 375.00 | 20.87 | 45.00 | 49.25 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240628P00380000 | 2024-05-13 1:30PM EDT | 380.00 | 25.62 | 49.40 | 53.15 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.