Mercado abrirá em 3 h 2 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
81,90 +0,36 (+0,44%) OURO
2.337,30 -2,30 (-0,10%) Bitcoin USD
62.835,76 +1.424,46 (+2,32%)
Caterpillar Inc. (CAT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250117C00085000 | 2024-04-18 3:32PM EDT | 85.00 | 273.00 | 269.80 | 274.00 | 0.00 | - | 2 | 1 | 213.50% |
| CAT250117C00090000 | 2024-04-18 3:46PM EDT | 90.00 | 268.00 | 265.00 | 269.20 | 0.00 | - | 2 | 1 | 205.24% |
| CAT250117C00095000 | 2024-02-06 4:31PM EDT | 95.00 | 227.37 | 243.70 | 248.00 | 0.00 | - | 1 | 2 | 132.65% |
| CAT250117C00100000 | 2024-05-24 12:48PM EDT | 100.00 | 249.53 | 226.05 | 230.50 | 0.00 | - | 1 | 3 | 0.00% |
| CAT250117C00105000 | 2024-06-17 9:40AM EDT | 105.00 | 215.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT250117C00110000 | 2024-03-18 1:46PM EDT | 110.00 | 242.18 | 246.70 | 251.00 | 0.00 | - | 1 | 45 | 180.55% |
| CAT250117C00115000 | 2023-09-05 3:42PM EDT | 115.00 | 169.63 | 147.10 | 149.65 | 0.00 | - | 1 | 16 | 0.00% |
| CAT250117C00120000 | 2024-04-04 1:04PM EDT | 120.00 | 260.68 | 216.00 | 220.40 | 0.00 | - | 1 | 4 | 98.24% |
| CAT250117C00125000 | 2024-04-04 1:04PM EDT | 125.00 | 255.65 | 211.50 | 215.25 | 0.00 | - | 1 | 18 | 95.51% |
| CAT250117C00130000 | 2024-06-20 11:27AM EDT | 130.00 | 199.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CAT250117C00135000 | 2024-04-25 9:31AM EDT | 135.00 | 203.54 | 213.60 | 217.25 | 0.00 | - | 2 | 5 | 128.43% |
| CAT250117C00140000 | 2024-01-16 2:19PM EDT | 140.00 | 150.60 | 183.50 | 187.55 | 0.00 | - | 1 | 0 | 0.00% |
| CAT250117C00145000 | 2024-04-17 9:51AM EDT | 145.00 | 217.80 | 211.50 | 214.90 | 0.00 | - | 2 | 14 | 139.42% |
| CAT250117C00150000 | 2024-03-08 3:28PM EDT | 150.00 | 193.70 | 229.60 | 233.45 | 0.00 | - | 1 | 88 | 187.87% |
| CAT250117C00155000 | 2024-06-20 11:27AM EDT | 155.00 | 175.20 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| CAT250117C00160000 | 2023-11-17 10:35AM EDT | 160.00 | 99.45 | 129.00 | 132.30 | 0.00 | - | 3 | 45 | 0.00% |
| CAT250117C00165000 | 2024-06-14 9:52AM EDT | 165.00 | 155.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT250117C00170000 | 2024-02-13 10:31AM EDT | 170.00 | 150.77 | 173.60 | 177.35 | 0.00 | - | 1 | 29 | 89.40% |
| CAT250117C00175000 | 2024-06-20 10:11AM EDT | 175.00 | 155.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT250117C00180000 | 2024-06-20 10:11AM EDT | 180.00 | 151.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT250117C00185000 | 2024-04-25 3:44PM EDT | 185.00 | 160.67 | 165.70 | 169.30 | 0.00 | - | 2 | 127 | 95.64% |
| CAT250117C00190000 | 2024-06-04 11:37AM EDT | 190.00 | 139.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT250117C00195000 | 2024-04-16 11:01AM EDT | 195.00 | 168.42 | 163.60 | 166.70 | 0.00 | - | 3 | 142 | 103.65% |
| CAT250117C00200000 | 2024-06-24 1:09PM EDT | 200.00 | 134.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT250117C00210000 | 2024-06-12 2:16PM EDT | 210.00 | 122.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT250117C00220000 | 2024-06-03 3:35PM EDT | 220.00 | 116.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT250117C00230000 | 2024-06-04 12:27PM EDT | 230.00 | 102.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAT250117C00240000 | 2024-06-25 3:49PM EDT | 240.00 | 94.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT250117C00250000 | 2024-06-28 9:35AM EDT | 250.00 | 90.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT250117C00260000 | 2024-06-26 1:38PM EDT | 260.00 | 75.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT250117C00270000 | 2024-06-26 9:35AM EDT | 270.00 | 66.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT250117C00280000 | 2024-06-27 2:19PM EDT | 280.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CAT250117C00290000 | 2024-06-21 10:16AM EDT | 290.00 | 54.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT250117C00300000 | 2024-06-28 10:09AM EDT | 300.00 | 50.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT250117C00310000 | 2024-06-28 3:58PM EDT | 310.00 | 43.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT250117C00320000 | 2024-06-28 1:06PM EDT | 320.00 | 35.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CAT250117C00330000 | 2024-06-28 12:10PM EDT | 330.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CAT250117C00340000 | 2024-06-28 3:55PM EDT | 340.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| CAT250117C00350000 | 2024-06-28 3:17PM EDT | 350.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| CAT250117C00360000 | 2024-06-28 3:34PM EDT | 360.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CAT250117C00370000 | 2024-06-28 3:43PM EDT | 370.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CAT250117C00380000 | 2024-06-28 3:51PM EDT | 380.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| CAT250117C00390000 | 2024-06-28 3:21PM EDT | 390.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CAT250117C00400000 | 2024-06-28 3:55PM EDT | 400.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CAT250117C00410000 | 2024-06-28 9:53AM EDT | 410.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAT250117C00420000 | 2024-06-28 3:56PM EDT | 420.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CAT250117C00430000 | 2024-06-28 3:56PM EDT | 430.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CAT250117C00440000 | 2024-06-24 11:40AM EDT | 440.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAT250117C00450000 | 2024-06-25 10:03AM EDT | 450.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CAT250117C00460000 | 2024-06-28 3:09PM EDT | 460.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CAT250117C00470000 | 2024-06-28 3:09PM EDT | 470.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT250117C00480000 | 2024-06-26 3:23PM EDT | 480.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT250117C00490000 | 2024-06-28 10:27AM EDT | 490.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT250117C00500000 | 2024-06-11 11:16AM EDT | 500.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT250117C00520000 | 2024-06-28 2:17PM EDT | 520.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT250117C00540000 | 2024-06-28 2:07PM EDT | 540.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT250117C00560000 | 2024-06-28 2:08PM EDT | 560.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250117P00085000 | 2024-06-28 10:28AM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAT250117P00090000 | 2024-06-11 9:30AM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT250117P00095000 | 2024-06-17 9:30AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAT250117P00100000 | 2024-06-20 2:48PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAT250117P00105000 | 2024-06-05 3:31PM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAT250117P00110000 | 2024-05-15 11:13AM EDT | 110.00 | 0.12 | 0.00 | 1.40 | 0.00 | - | 2 | 129 | 72.14% |
| CAT250117P00115000 | 2024-06-12 10:28AM EDT | 115.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAT250117P00120000 | 2024-06-28 2:25PM EDT | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAT250117P00125000 | 2024-06-11 9:30AM EDT | 125.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT250117P00130000 | 2024-06-28 3:58PM EDT | 130.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT250117P00135000 | 2024-06-11 9:30AM EDT | 135.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT250117P00140000 | 2024-06-18 10:19AM EDT | 140.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAT250117P00145000 | 2024-06-13 2:54PM EDT | 145.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT250117P00150000 | 2024-06-17 9:30AM EDT | 150.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT250117P00155000 | 2024-06-11 10:30AM EDT | 155.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CAT250117P00160000 | 2024-06-26 11:17AM EDT | 160.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAT250117P00165000 | 2024-05-13 12:35PM EDT | 165.00 | 0.65 | 0.06 | 1.66 | 0.00 | - | 10 | 27 | 55.16% |
| CAT250117P00170000 | 2024-06-18 3:15PM EDT | 170.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CAT250117P00175000 | 2024-06-10 2:43PM EDT | 175.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT250117P00180000 | 2024-06-20 3:20PM EDT | 180.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| CAT250117P00185000 | 2024-06-03 10:30AM EDT | 185.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CAT250117P00190000 | 2024-06-26 2:33PM EDT | 190.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT250117P00195000 | 2024-06-28 3:41PM EDT | 195.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CAT250117P00200000 | 2024-06-28 3:40PM EDT | 200.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT250117P00210000 | 2024-06-28 3:09PM EDT | 210.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT250117P00220000 | 2024-06-06 2:05PM EDT | 220.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT250117P00230000 | 2024-06-26 12:25PM EDT | 230.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CAT250117P00240000 | 2024-06-24 9:40AM EDT | 240.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CAT250117P00250000 | 2024-06-28 1:18PM EDT | 250.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CAT250117P00260000 | 2024-06-26 2:33PM EDT | 260.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CAT250117P00270000 | 2024-06-28 3:55PM EDT | 270.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAT250117P00280000 | 2024-06-27 3:34PM EDT | 280.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CAT250117P00290000 | 2024-06-28 10:02AM EDT | 290.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CAT250117P00300000 | 2024-06-28 11:08AM EDT | 300.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CAT250117P00310000 | 2024-06-28 3:02PM EDT | 310.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| CAT250117P00320000 | 2024-06-28 10:26AM EDT | 320.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CAT250117P00330000 | 2024-06-28 2:43PM EDT | 330.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
| CAT250117P00340000 | 2024-06-28 10:58AM EDT | 340.00 | 26.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT250117P00350000 | 2024-06-24 9:33AM EDT | 350.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT250117P00360000 | 2024-06-24 10:32AM EDT | 360.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| CAT250117P00370000 | 2024-06-21 12:37PM EDT | 370.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CAT250117P00380000 | 2024-06-12 11:07AM EDT | 380.00 | 54.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAT250117P00390000 | 2024-04-24 2:41PM EDT | 390.00 | 45.05 | 48.00 | 51.65 | 0.00 | - | 45 | 87 | 0.00% |
| CAT250117P00400000 | 2024-05-22 10:17AM EDT | 400.00 | 51.92 | 72.80 | 75.05 | 0.00 | - | 1 | 38 | 28.42% |
| CAT250117P00410000 | 2024-04-25 9:54AM EDT | 410.00 | 79.45 | 63.40 | 67.35 | 0.00 | - | 7 | 66 | 0.00% |
| CAT250117P00420000 | 2024-06-04 12:26PM EDT | 420.00 | 94.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CAT250117P00430000 | 2024-04-25 9:42AM EDT | 430.00 | 92.75 | 81.05 | 84.30 | 0.00 | - | 1 | 6 | 0.00% |
| CAT250117P00450000 | 2024-05-16 3:57PM EDT | 450.00 | 98.40 | 126.55 | 130.35 | 0.00 | - | 3 | 0 | 45.81% |
© 2024 Yahoo. Todos os direitos reservados.