Mercado abrirá em 3 h 14 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
81,94 +0,40 (+0,49%) OURO
2.337,60 -2,00 (-0,09%) Bitcoin USD
62.819,96 +1.322,07 (+2,15%)
Caterpillar Inc. (CAT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240816C00150000 | 2024-01-18 1:32PM EDT | 150.00 | 130.65 | 172.35 | 175.30 | 0.00 | - | 2 | 2 | 0.00% |
| CAT240816C00155000 | 2024-04-25 9:36AM EDT | 155.00 | 182.25 | 192.80 | 196.60 | 0.00 | - | - | 1 | 227.89% |
| CAT240816C00180000 | 2024-06-14 10:33AM EDT | 180.00 | 138.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240816C00190000 | 2024-01-08 10:44AM EDT | 190.00 | 100.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CAT240816C00195000 | 2024-01-05 1:39PM EDT | 195.00 | 97.70 | 122.60 | 125.80 | 0.00 | - | 2 | 1 | 0.00% |
| CAT240816C00200000 | 2024-06-14 10:33AM EDT | 200.00 | 118.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240816C00210000 | 2024-04-09 10:01AM EDT | 210.00 | 165.75 | 142.20 | 145.85 | 0.00 | - | 1 | 4 | 172.00% |
| CAT240816C00220000 | 2024-03-13 2:29PM EDT | 220.00 | 125.27 | 145.75 | 149.40 | 0.00 | - | 2 | 11 | 205.37% |
| CAT240816C00230000 | 2024-05-29 3:56PM EDT | 230.00 | 110.85 | 101.55 | 106.00 | 0.00 | - | 2 | 13 | 55.47% |
| CAT240816C00240000 | 2024-04-19 11:01AM EDT | 240.00 | 122.02 | 116.50 | 119.70 | 0.00 | - | 1 | 24 | 150.59% |
| CAT240816C00250000 | 2024-06-28 3:36PM EDT | 250.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240816C00260000 | 2024-06-27 11:27AM EDT | 260.00 | 68.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240816C00270000 | 2024-06-28 12:09PM EDT | 270.00 | 62.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240816C00280000 | 2024-06-27 10:54AM EDT | 280.00 | 50.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240816C00290000 | 2024-06-28 12:13PM EDT | 290.00 | 42.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240816C00300000 | 2024-06-25 12:09PM EDT | 300.00 | 30.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240816C00310000 | 2024-06-28 3:53PM EDT | 310.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAT240816C00320000 | 2024-06-28 2:15PM EDT | 320.00 | 20.51 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CAT240816C00330000 | 2024-06-28 3:59PM EDT | 330.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| CAT240816C00340000 | 2024-06-28 3:56PM EDT | 340.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1,023 | 0 | 1.56% |
| CAT240816C00350000 | 2024-06-28 3:59PM EDT | 350.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 3.13% |
| CAT240816C00360000 | 2024-06-28 3:55PM EDT | 360.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 6.25% |
| CAT240816C00370000 | 2024-06-28 3:11PM EDT | 370.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| CAT240816C00380000 | 2024-06-28 3:55PM EDT | 380.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| CAT240816C00390000 | 2024-06-28 1:28PM EDT | 390.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CAT240816C00400000 | 2024-06-28 10:48AM EDT | 400.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT240816C00410000 | 2024-06-27 2:13PM EDT | 410.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CAT240816C00420000 | 2024-06-27 10:17AM EDT | 420.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT240816C00430000 | 2024-06-21 9:50AM EDT | 430.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240816C00440000 | 2024-06-14 3:20PM EDT | 440.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CAT240816C00450000 | 2024-06-14 3:21PM EDT | 450.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT240816C00460000 | 2024-06-21 11:44AM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT240816C00470000 | 2024-06-10 12:00PM EDT | 470.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAT240816C00480000 | 2024-06-13 10:26AM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CAT240816C00490000 | 2024-05-24 3:07PM EDT | 490.00 | 0.14 | 0.00 | 1.30 | 0.00 | - | 2 | 21 | 53.66% |
| CAT240816C00500000 | 2024-05-21 2:36PM EDT | 500.00 | 0.13 | 0.00 | 0.77 | 0.00 | - | 2 | 12 | 51.81% |
| CAT240816C00520000 | 2024-05-15 11:06AM EDT | 520.00 | 0.08 | 0.00 | 1.28 | 0.00 | - | 2 | 20 | 60.16% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240816P00145000 | 2024-06-25 1:24PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CAT240816P00150000 | 2024-02-14 4:48PM EDT | 150.00 | 0.11 | 0.00 | 1.08 | 0.00 | - | 2 | 20 | 105.81% |
| CAT240816P00155000 | 2024-02-14 4:47PM EDT | 155.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 2 | 16 | 97.56% |
| CAT240816P00160000 | 2024-06-21 11:44AM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CAT240816P00165000 | 2024-05-15 11:06AM EDT | 165.00 | 0.03 | 0.00 | 1.31 | 0.00 | - | 2 | 24 | 97.07% |
| CAT240816P00170000 | 2024-03-12 9:52AM EDT | 170.00 | 0.13 | 0.02 | 0.35 | 0.00 | - | 2 | 19 | 78.32% |
| CAT240816P00175000 | 2024-05-07 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| CAT240816P00180000 | 2024-06-13 12:18PM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAT240816P00185000 | 2024-04-25 1:11PM EDT | 185.00 | 0.10 | 0.01 | 0.30 | 0.00 | - | 2 | 52 | 67.77% |
| CAT240816P00190000 | 2024-06-06 2:27PM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAT240816P00195000 | 2024-06-14 12:10PM EDT | 195.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAT240816P00200000 | 2024-06-26 1:18PM EDT | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| CAT240816P00210000 | 2024-06-06 3:38PM EDT | 210.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAT240816P00220000 | 2024-06-06 3:36PM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAT240816P00230000 | 2024-06-06 2:28PM EDT | 230.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAT240816P00240000 | 2024-06-24 10:50AM EDT | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CAT240816P00250000 | 2024-06-26 11:37AM EDT | 250.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CAT240816P00260000 | 2024-06-25 1:53PM EDT | 260.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CAT240816P00270000 | 2024-06-27 10:25AM EDT | 270.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240816P00280000 | 2024-06-28 2:05PM EDT | 280.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CAT240816P00290000 | 2024-06-28 2:50PM EDT | 290.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| CAT240816P00300000 | 2024-06-28 3:54PM EDT | 300.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 6.25% |
| CAT240816P00310000 | 2024-06-28 3:41PM EDT | 310.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| CAT240816P00320000 | 2024-06-28 3:55PM EDT | 320.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| CAT240816P00330000 | 2024-06-28 3:10PM EDT | 330.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 756 | 0 | 0.78% |
| CAT240816P00340000 | 2024-06-28 2:36PM EDT | 340.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| CAT240816P00350000 | 2024-06-28 10:09AM EDT | 350.00 | 21.88 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CAT240816P00360000 | 2024-06-28 9:45AM EDT | 360.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CAT240816P00370000 | 2024-06-28 9:36AM EDT | 370.00 | 38.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240816P00380000 | 2024-06-07 10:40AM EDT | 380.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAT240816P00390000 | 2024-04-18 11:26AM EDT | 390.00 | 38.35 | 35.95 | 37.25 | 0.00 | - | 4 | 23 | 0.00% |
| CAT240816P00400000 | 2024-05-30 9:42AM EDT | 400.00 | 59.75 | 64.75 | 69.40 | 0.00 | - | 2 | 0 | 39.98% |
| CAT240816P00410000 | 2024-04-17 11:29AM EDT | 410.00 | 57.50 | 52.95 | 55.80 | 0.00 | - | 18 | 0 | 0.00% |
| CAT240816P00420000 | 2024-02-27 10:32AM EDT | 420.00 | 93.07 | 56.35 | 58.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.