Mercado abrirá em 3 h 7 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
81,87 +0,33 (+0,40%) OURO
2.336,70 -2,90 (-0,12%) Bitcoin USD
62.883,02 +1.464,35 (+2,38%)
Caterpillar Inc. (CAT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT241115C00180000 | 2024-04-18 3:26PM EDT | 180.00 | 179.50 | 176.75 | 180.60 | 0.00 | - | - | 1 | 134.56% |
| CAT241115C00200000 | 2024-06-11 12:09PM EDT | 200.00 | 130.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT241115C00210000 | 2024-03-27 2:49PM EDT | 210.00 | 155.94 | 135.70 | 139.30 | 0.00 | - | 4 | 4 | 85.85% |
| CAT241115C00240000 | 2024-04-19 11:01AM EDT | 240.00 | 125.03 | 119.15 | 122.80 | 0.00 | - | 1 | 2 | 93.00% |
| CAT241115C00250000 | 2024-06-12 1:42PM EDT | 250.00 | 84.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT241115C00260000 | 2024-05-20 2:57PM EDT | 260.00 | 108.78 | 69.70 | 72.95 | 0.00 | - | - | 2 | 0.00% |
| CAT241115C00270000 | 2024-06-14 12:11PM EDT | 270.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT241115C00280000 | 2024-04-25 2:24PM EDT | 280.00 | 72.35 | 76.50 | 78.50 | 0.00 | - | 16 | 24 | 61.92% |
| CAT241115C00290000 | 2024-06-24 3:52PM EDT | 290.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT241115C00300000 | 2024-06-28 9:30AM EDT | 300.00 | 41.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT241115C00310000 | 2024-06-21 9:46AM EDT | 310.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CAT241115C00320000 | 2024-06-28 9:31AM EDT | 320.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT241115C00330000 | 2024-06-28 10:38AM EDT | 330.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CAT241115C00340000 | 2024-06-28 3:38PM EDT | 340.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| CAT241115C00350000 | 2024-06-28 3:31PM EDT | 350.00 | 15.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CAT241115C00360000 | 2024-06-28 3:47PM EDT | 360.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CAT241115C00370000 | 2024-06-28 3:55PM EDT | 370.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CAT241115C00380000 | 2024-06-28 3:43PM EDT | 380.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| CAT241115C00390000 | 2024-06-28 3:39PM EDT | 390.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| CAT241115C00400000 | 2024-06-28 3:46PM EDT | 400.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CAT241115C00410000 | 2024-06-26 10:02AM EDT | 410.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CAT241115C00420000 | 2024-06-27 1:04PM EDT | 420.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CAT241115C00430000 | 2024-06-26 11:47AM EDT | 430.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAT241115C00440000 | 2024-06-27 1:08PM EDT | 440.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CAT241115C00450000 | 2024-06-21 10:20AM EDT | 450.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT241115C00460000 | 2024-06-28 10:24AM EDT | 460.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT241115C00470000 | 2024-06-28 10:23AM EDT | 470.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT241115C00480000 | 2024-06-28 10:19AM EDT | 480.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT241115C00490000 | 2024-06-28 10:20AM EDT | 490.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT241115C00500000 | 2024-06-28 2:12PM EDT | 500.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CAT241115C00520000 | 2024-06-28 10:21AM EDT | 520.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT241115C00540000 | 2024-06-28 2:14PM EDT | 540.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT241115C00560000 | 2024-06-28 2:15PM EDT | 560.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT241115P00165000 | 2024-06-07 12:03PM EDT | 165.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAT241115P00170000 | 2024-05-29 9:48AM EDT | 170.00 | 0.11 | 0.02 | 0.73 | 0.00 | - | 4 | 10 | 50.15% |
| CAT241115P00175000 | 2024-06-06 1:38PM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CAT241115P00180000 | 2024-06-20 10:57AM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAT241115P00185000 | 2024-06-20 10:56AM EDT | 185.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAT241115P00190000 | 2024-06-20 10:53AM EDT | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT241115P00195000 | 2024-06-20 1:56PM EDT | 195.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CAT241115P00200000 | 2024-06-06 3:43PM EDT | 200.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT241115P00210000 | 2024-06-06 3:50PM EDT | 210.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT241115P00220000 | 2024-06-10 2:39PM EDT | 220.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CAT241115P00230000 | 2024-06-13 9:48AM EDT | 230.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT241115P00240000 | 2024-06-28 11:43AM EDT | 240.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CAT241115P00250000 | 2024-06-28 1:17PM EDT | 250.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CAT241115P00260000 | 2024-06-28 10:36AM EDT | 260.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CAT241115P00270000 | 2024-06-28 12:49PM EDT | 270.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CAT241115P00280000 | 2024-06-28 10:03AM EDT | 280.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| CAT241115P00290000 | 2024-06-26 11:34AM EDT | 290.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAT241115P00300000 | 2024-06-27 12:45PM EDT | 300.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| CAT241115P00310000 | 2024-06-28 2:57PM EDT | 310.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| CAT241115P00320000 | 2024-06-28 3:51PM EDT | 320.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| CAT241115P00330000 | 2024-06-28 11:21AM EDT | 330.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.39% |
| CAT241115P00340000 | 2024-06-28 11:06AM EDT | 340.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CAT241115P00350000 | 2024-06-28 11:06AM EDT | 350.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT241115P00360000 | 2024-06-21 12:30PM EDT | 360.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT241115P00370000 | 2024-06-17 10:44AM EDT | 370.00 | 51.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT241115P00380000 | 2024-06-05 1:24PM EDT | 380.00 | 55.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT241115P00390000 | 2024-05-22 12:20PM EDT | 390.00 | 42.50 | 62.10 | 65.70 | 0.00 | - | 1 | 129 | 32.52% |
| CAT241115P00410000 | 2024-04-25 11:42AM EDT | 410.00 | 73.68 | 61.60 | 64.90 | 0.00 | - | 2 | 7 | 0.00% |
| CAT241115P00420000 | 2024-04-05 1:07PM EDT | 420.00 | 53.15 | 81.30 | 85.45 | 0.00 | - | 1 | 0 | 0.00% |
| CAT241115P00430000 | 2024-03-18 12:33PM EDT | 430.00 | 81.13 | 75.25 | 77.60 | 0.00 | - | 1 | 1 | 0.00% |
| CAT241115P00470000 | 2024-04-03 2:58PM EDT | 470.00 | 98.19 | 131.60 | 135.25 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.