Mercado abrirá em 6 mins
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
81,29 +0,46 (+0,57%) OURO
2.326,60 -4,20 (-0,18%) Bitcoin USD
61.350,15 +353,55 (+0,58%)
Caterpillar Inc. (CAT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240705C00285000 | 2024-06-06 2:18PM EDT | 285.00 | 44.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240705C00300000 | 2024-06-13 10:58AM EDT | 300.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240705C00305000 | 2024-06-24 12:30PM EDT | 305.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 43 | 114 | 0.00% |
| CAT240705C00307500 | 2024-06-24 12:30PM EDT | 307.50 | 25.90 | 0.00 | 0.00 | 0.00 | - | 21 | 98 | 0.00% |
| CAT240705C00310000 | 2024-06-24 12:09PM EDT | 310.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 24 | 41 | 0.00% |
| CAT240705C00312500 | 2024-06-21 10:33AM EDT | 312.50 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240705C00315000 | 2024-06-14 3:54PM EDT | 315.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 13 | 7 | 0.00% |
| CAT240705C00317500 | 2024-06-21 3:48PM EDT | 317.50 | 12.57 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| CAT240705C00320000 | 2024-06-25 9:53AM EDT | 320.00 | 10.10 | 0.00 | 0.00 | -4.50 | -30.82% | 6 | 63 | 0.00% |
| CAT240705C00322500 | 2024-06-25 12:03PM EDT | 322.50 | 6.75 | 0.00 | 0.00 | -3.38 | -33.37% | 6 | 9 | 0.00% |
| CAT240705C00325000 | 2024-06-25 3:58PM EDT | 325.00 | 6.45 | 0.00 | 0.00 | -2.54 | -28.25% | 93 | 81 | 0.00% |
| CAT240705C00327500 | 2024-06-25 3:15PM EDT | 327.50 | 4.90 | 0.00 | 0.00 | -1.75 | -26.32% | 47 | 37 | 0.10% |
| CAT240705C00330000 | 2024-06-25 3:53PM EDT | 330.00 | 3.70 | 0.00 | 0.00 | -1.75 | -32.11% | 91 | 361 | 1.56% |
| CAT240705C00332500 | 2024-06-25 3:59PM EDT | 332.50 | 2.75 | 0.00 | 0.00 | -1.35 | -32.93% | 44 | 197 | 3.13% |
| CAT240705C00335000 | 2024-06-25 3:57PM EDT | 335.00 | 1.84 | 0.00 | 0.00 | -1.36 | -42.50% | 157 | 215 | 3.13% |
| CAT240705C00337500 | 2024-06-25 3:39PM EDT | 337.50 | 1.28 | 0.00 | 0.00 | -1.13 | -46.89% | 45 | 47 | 3.13% |
| CAT240705C00340000 | 2024-06-25 3:58PM EDT | 340.00 | 0.98 | 0.00 | 0.00 | -0.88 | -47.31% | 499 | 613 | 6.25% |
| CAT240705C00342500 | 2024-06-25 3:58PM EDT | 342.50 | 0.64 | 0.00 | 0.00 | -0.76 | -54.29% | 32 | 51 | 6.25% |
| CAT240705C00345000 | 2024-06-25 3:58PM EDT | 345.00 | 0.46 | 0.00 | 0.00 | -0.46 | -50.00% | 31 | 99 | 6.25% |
| CAT240705C00350000 | 2024-06-25 1:44PM EDT | 350.00 | 0.23 | 0.00 | 0.00 | -0.26 | -53.06% | 41 | 150 | 6.25% |
| CAT240705C00355000 | 2024-06-25 11:41AM EDT | 355.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 12.50% |
| CAT240705C00360000 | 2024-06-25 9:50AM EDT | 360.00 | 0.15 | 0.00 | 0.00 | -0.05 | -25.00% | 1 | 68 | 12.50% |
| CAT240705C00365000 | 2024-06-25 2:47PM EDT | 365.00 | 0.08 | 0.00 | 0.00 | -0.06 | -42.86% | 20 | 167 | 12.50% |
| CAT240705C00370000 | 2024-06-25 2:47PM EDT | 370.00 | 0.06 | 0.00 | 0.00 | -0.05 | -45.45% | 3 | 215 | 12.50% |
| CAT240705C00375000 | 2024-06-24 10:42AM EDT | 375.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| CAT240705C00380000 | 2024-06-24 9:32AM EDT | 380.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| CAT240705C00385000 | 2024-06-24 10:00AM EDT | 385.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| CAT240705C00390000 | 2024-06-25 3:47PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | -0.06 | -54.55% | 2 | 41 | 25.00% |
| CAT240705C00410000 | 2024-06-25 11:44AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 168 | 220 | 25.00% |
| CAT240705C00430000 | 2024-06-21 10:19AM EDT | 430.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 25.00% |
| CAT240705C00435000 | 2024-06-21 10:19AM EDT | 435.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 41 | 25.00% |
| CAT240705C00440000 | 2024-06-24 10:04AM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 69 | 25.00% |
| CAT240705C00445000 | 2024-06-21 10:20AM EDT | 445.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 19 | 39 | 50.00% |
| CAT240705C00450000 | 2024-06-21 2:42PM EDT | 450.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 27 | 48 | 50.00% |
| CAT240705C00460000 | 2024-06-25 3:56PM EDT | 460.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 12 | 52 | 50.00% |
| CAT240705C00470000 | 2024-06-24 1:05PM EDT | 470.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 50.00% |
| CAT240705C00480000 | 2024-06-24 12:31PM EDT | 480.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 104 | 746 | 50.00% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240705P00200000 | 2024-06-25 1:58PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 43 | 50.00% |
| CAT240705P00205000 | 2024-06-25 2:32PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 60 | 61 | 50.00% |
| CAT240705P00210000 | 2024-06-25 2:28PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 204 | 205 | 50.00% |
| CAT240705P00215000 | 2024-06-20 11:06AM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CAT240705P00220000 | 2024-06-24 12:33PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 50.00% |
| CAT240705P00225000 | 2024-06-20 11:07AM EDT | 225.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| CAT240705P00230000 | 2024-06-24 9:44AM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 140 | 50.00% |
| CAT240705P00240000 | 2024-06-21 2:02PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 173 | 173 | 50.00% |
| CAT240705P00245000 | 2024-06-04 3:45PM EDT | 245.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 25.00% |
| CAT240705P00250000 | 2024-06-05 10:15AM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| CAT240705P00265000 | 2024-06-18 12:31PM EDT | 265.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 93 | 25.00% |
| CAT240705P00270000 | 2024-06-04 11:04AM EDT | 270.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CAT240705P00275000 | 2024-06-03 2:29PM EDT | 275.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| CAT240705P00280000 | 2024-06-05 10:53AM EDT | 280.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| CAT240705P00285000 | 2024-06-14 10:57AM EDT | 285.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 12.50% |
| CAT240705P00290000 | 2024-06-24 9:51AM EDT | 290.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 12.50% |
| CAT240705P00295000 | 2024-06-17 2:55PM EDT | 295.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 12.50% |
| CAT240705P00300000 | 2024-06-25 12:35PM EDT | 300.00 | 0.22 | 0.00 | 0.00 | +0.04 | +22.22% | 8 | 97 | 12.50% |
| CAT240705P00302500 | 2024-06-25 3:13PM EDT | 302.50 | 0.22 | 0.00 | 0.00 | -0.17 | -43.59% | 2 | 7 | 12.50% |
| CAT240705P00305000 | 2024-06-25 3:35PM EDT | 305.00 | 0.20 | 0.00 | 0.00 | -0.08 | -28.57% | 23 | 65 | 12.50% |
| CAT240705P00307500 | 2024-06-25 1:44PM EDT | 307.50 | 0.42 | 0.00 | 0.00 | -0.20 | -32.26% | 11 | 21 | 6.25% |
| CAT240705P00310000 | 2024-06-25 3:28PM EDT | 310.00 | 0.47 | 0.00 | 0.00 | +0.08 | +20.51% | 16 | 81 | 6.25% |
| CAT240705P00312500 | 2024-06-25 3:25PM EDT | 312.50 | 0.69 | 0.00 | 0.00 | +0.16 | +30.19% | 10 | 18 | 6.25% |
| CAT240705P00315000 | 2024-06-25 3:58PM EDT | 315.00 | 0.88 | 0.00 | 0.00 | +0.16 | +22.22% | 31 | 428 | 6.25% |
| CAT240705P00317500 | 2024-06-25 3:34PM EDT | 317.50 | 1.31 | 0.00 | 0.00 | +0.35 | +36.46% | 143 | 150 | 3.13% |
| CAT240705P00320000 | 2024-06-25 3:58PM EDT | 320.00 | 1.75 | 0.00 | 0.00 | +0.32 | +22.38% | 92 | 329 | 3.13% |
| CAT240705P00322500 | 2024-06-25 2:18PM EDT | 322.50 | 2.83 | 0.00 | 0.00 | +1.27 | +81.41% | 131 | 118 | 3.13% |
| CAT240705P00325000 | 2024-06-25 3:28PM EDT | 325.00 | 3.40 | 0.00 | 0.00 | +0.64 | +23.19% | 149 | 181 | 1.56% |
| CAT240705P00327500 | 2024-06-25 2:12PM EDT | 327.50 | 4.95 | 0.00 | 0.00 | +1.77 | +55.66% | 45 | 71 | 0.00% |
| CAT240705P00330000 | 2024-06-25 3:22PM EDT | 330.00 | 5.98 | 0.00 | 0.00 | +1.48 | +32.89% | 16 | 61 | 0.00% |
| CAT240705P00332500 | 2024-06-25 3:59PM EDT | 332.50 | 7.15 | 0.00 | 0.00 | +1.79 | +33.40% | 4 | 48 | 0.00% |
| CAT240705P00335000 | 2024-06-25 2:15PM EDT | 335.00 | 9.85 | 0.00 | 0.00 | +3.95 | +66.95% | 7 | 201 | 0.00% |
| CAT240705P00337500 | 2024-06-20 12:18PM EDT | 337.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CAT240705P00340000 | 2024-06-25 10:25AM EDT | 340.00 | 14.30 | 0.00 | 0.00 | +5.25 | +58.01% | 1 | 33 | 0.00% |
| CAT240705P00342500 | 2024-06-20 12:57PM EDT | 342.50 | 15.65 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| CAT240705P00345000 | 2024-06-24 9:53AM EDT | 345.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CAT240705P00350000 | 2024-06-14 9:54AM EDT | 350.00 | 32.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240705P00355000 | 2024-06-13 12:27PM EDT | 355.00 | 31.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT240705P00360000 | 2024-06-13 3:44PM EDT | 360.00 | 34.59 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| CAT240705P00365000 | 2024-06-13 3:44PM EDT | 365.00 | 39.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT240705P00370000 | 2024-05-24 10:04AM EDT | 370.00 | 23.19 | 40.10 | 44.40 | 0.00 | - | 2 | 0 | 59.86% |
© 2024 Yahoo. Todos os direitos reservados.