Mercado abrirá em 3 h 23 min
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
82,03 +0,49 (+0,60%) OURO
2.338,30 -1,30 (-0,06%) Bitcoin USD
62.861,46 +1.318,64 (+2,14%)
Caterpillar Inc. (CAT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240712C00255000 | 2024-06-27 10:31AM EDT | 255.00 | 74.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240712C00260000 | 2024-06-28 10:01AM EDT | 260.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240712C00265000 | 2024-06-27 10:30AM EDT | 265.00 | 64.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240712C00270000 | 2024-06-21 1:19PM EDT | 270.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240712C00290000 | 2024-06-10 3:51PM EDT | 290.00 | 41.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240712C00310000 | 2024-06-28 12:36PM EDT | 310.00 | 22.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240712C00315000 | 2024-06-28 1:46PM EDT | 315.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240712C00317500 | 2024-06-28 9:30AM EDT | 317.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240712C00320000 | 2024-06-28 2:58PM EDT | 320.00 | 13.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CAT240712C00322500 | 2024-06-28 3:41PM EDT | 322.50 | 12.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT240712C00325000 | 2024-06-28 3:41PM EDT | 325.00 | 11.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CAT240712C00327500 | 2024-06-28 2:39PM EDT | 327.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CAT240712C00330000 | 2024-06-28 3:41PM EDT | 330.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| CAT240712C00332500 | 2024-06-28 3:59PM EDT | 332.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| CAT240712C00335000 | 2024-06-28 3:59PM EDT | 335.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| CAT240712C00337500 | 2024-06-28 3:59PM EDT | 337.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| CAT240712C00340000 | 2024-06-28 3:59PM EDT | 340.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| CAT240712C00342500 | 2024-06-28 3:07PM EDT | 342.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| CAT240712C00345000 | 2024-06-28 3:43PM EDT | 345.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| CAT240712C00350000 | 2024-06-28 3:59PM EDT | 350.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 6.25% |
| CAT240712C00355000 | 2024-06-28 2:37PM EDT | 355.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CAT240712C00360000 | 2024-06-28 2:37PM EDT | 360.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CAT240712C00365000 | 2024-06-28 2:37PM EDT | 365.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CAT240712C00370000 | 2024-06-28 11:20AM EDT | 370.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| CAT240712C00375000 | 2024-06-21 1:32PM EDT | 375.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240712C00385000 | 2024-05-30 2:54PM EDT | 385.00 | 1.45 | 0.00 | 0.74 | 0.00 | - | 1 | 1 | 49.73% |
| CAT240712C00395000 | 2024-06-24 9:41AM EDT | 395.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT240712C00400000 | 2024-06-13 12:20PM EDT | 400.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CAT240712C00450000 | 2024-06-25 11:39AM EDT | 450.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CAT240712C00460000 | 2024-06-24 12:27PM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CAT240712C00470000 | 2024-06-24 12:51PM EDT | 470.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAT240712C00480000 | 2024-06-27 12:13PM EDT | 480.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opções de vendapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240712P00205000 | 2024-06-26 11:52AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAT240712P00210000 | 2024-06-27 9:59AM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAT240712P00215000 | 2024-06-26 11:07AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAT240712P00220000 | 2024-06-28 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAT240712P00225000 | 2024-06-14 10:32AM EDT | 225.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAT240712P00250000 | 2024-06-25 2:46PM EDT | 250.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CAT240712P00255000 | 2024-06-25 12:45PM EDT | 255.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CAT240712P00265000 | 2024-06-26 12:14PM EDT | 265.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT240712P00270000 | 2024-06-27 9:37AM EDT | 270.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT240712P00275000 | 2024-06-24 9:41AM EDT | 275.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT240712P00280000 | 2024-06-27 9:33AM EDT | 280.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CAT240712P00285000 | 2024-06-28 9:43AM EDT | 285.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240712P00290000 | 2024-06-27 9:37AM EDT | 290.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240712P00295000 | 2024-06-28 1:01PM EDT | 295.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CAT240712P00300000 | 2024-06-28 1:01PM EDT | 300.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| CAT240712P00305000 | 2024-06-28 3:02PM EDT | 305.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| CAT240712P00307500 | 2024-06-28 10:19AM EDT | 307.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CAT240712P00310000 | 2024-06-28 1:32PM EDT | 310.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| CAT240712P00312500 | 2024-06-28 10:47AM EDT | 312.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CAT240712P00315000 | 2024-06-28 3:15PM EDT | 315.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| CAT240712P00317500 | 2024-06-28 2:25PM EDT | 317.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| CAT240712P00320000 | 2024-06-28 3:35PM EDT | 320.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| CAT240712P00322500 | 2024-06-28 3:02PM EDT | 322.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CAT240712P00325000 | 2024-06-28 3:55PM EDT | 325.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 3.13% |
| CAT240712P00327500 | 2024-06-28 11:05AM EDT | 327.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| CAT240712P00330000 | 2024-06-28 3:59PM EDT | 330.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| CAT240712P00332500 | 2024-06-28 3:38PM EDT | 332.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.39% |
| CAT240712P00335000 | 2024-06-28 3:44PM EDT | 335.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CAT240712P00337500 | 2024-06-28 1:00PM EDT | 337.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CAT240712P00340000 | 2024-06-28 11:21AM EDT | 340.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CAT240712P00342500 | 2024-06-26 11:15AM EDT | 342.50 | 17.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240712P00345000 | 2024-06-28 3:12PM EDT | 345.00 | 14.66 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CAT240712P00350000 | 2024-06-13 10:40AM EDT | 350.00 | 26.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240712P00355000 | 2024-06-17 11:05AM EDT | 355.00 | 33.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240712P00360000 | 2024-06-17 10:58AM EDT | 360.00 | 38.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240712P00365000 | 2024-06-26 3:59PM EDT | 365.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.