Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.127,46 +296,07 (+0,44%)
Caterpillar Inc. (CAT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT260116C00120000 | 2024-02-07 4:06PM EDT | 120.00 | 207.75 | 219.00 | 223.50 | 0.00 | - | 1 | 2 | 0.00% |
| CAT260116C00125000 | 2024-04-02 11:19AM EDT | 125.00 | 239.26 | 211.00 | 215.50 | 0.00 | - | 1 | 3 | 0.00% |
| CAT260116C00130000 | 2023-11-22 10:51AM EDT | 130.00 | 120.20 | 162.50 | 166.50 | 0.00 | - | 1 | 0 | 0.00% |
| CAT260116C00135000 | 2024-04-02 11:19AM EDT | 135.00 | 230.25 | 202.50 | 207.00 | 0.00 | - | - | 1 | 0.00% |
| CAT260116C00140000 | 2024-04-26 3:40PM EDT | 140.00 | 208.04 | 217.50 | 222.50 | 0.00 | - | 1 | 11 | 53.95% |
| CAT260116C00145000 | 2024-04-18 9:58AM EDT | 145.00 | 218.75 | 213.00 | 218.00 | 0.00 | - | 2 | 8 | 53.25% |
| CAT260116C00150000 | 2024-05-10 9:43AM EDT | 150.00 | 211.50 | 208.50 | 213.50 | 0.00 | - | 22 | 39 | 52.51% |
| CAT260116C00155000 | 2024-05-10 9:43AM EDT | 155.00 | 207.00 | 204.00 | 209.00 | 0.00 | - | 22 | 31 | 51.75% |
| CAT260116C00160000 | 2024-05-10 9:47AM EDT | 160.00 | 203.08 | 200.00 | 204.50 | 0.00 | - | 20 | 24 | 50.98% |
| CAT260116C00165000 | 2024-04-23 9:49AM EDT | 165.00 | 203.45 | 195.50 | 200.00 | 0.00 | - | 1 | 4 | 50.18% |
| CAT260116C00170000 | 2024-05-10 9:47AM EDT | 170.00 | 194.18 | 191.00 | 195.50 | 0.00 | - | 20 | 22 | 49.37% |
| CAT260116C00175000 | 2024-04-30 12:34PM EDT | 175.00 | 170.00 | 186.50 | 191.00 | 0.00 | - | 1 | 9 | 48.55% |
| CAT260116C00180000 | 2024-04-23 9:47AM EDT | 180.00 | 190.78 | 182.50 | 187.00 | 0.00 | - | 1 | 18 | 48.47% |
| CAT260116C00185000 | 2024-04-25 9:31AM EDT | 185.00 | 161.54 | 178.00 | 182.50 | 0.00 | - | 2 | 7 | 47.60% |
| CAT260116C00190000 | 2024-05-09 11:03AM EDT | 190.00 | 171.16 | 173.50 | 178.50 | 0.00 | - | 1 | 2 | 47.40% |
| CAT260116C00195000 | 2024-04-16 11:01AM EDT | 195.00 | 175.42 | 169.50 | 174.00 | 0.00 | - | 3 | 8 | 46.50% |
| CAT260116C00200000 | 2024-03-27 11:01AM EDT | 200.00 | 172.25 | 154.25 | 158.40 | 0.00 | - | 3 | 53 | 27.66% |
| CAT260116C00210000 | 2024-05-02 1:15PM EDT | 210.00 | 139.89 | 157.00 | 161.00 | 0.00 | - | 3 | 6 | 44.37% |
| CAT260116C00220000 | 2024-04-25 1:36PM EDT | 220.00 | 138.03 | 148.60 | 152.50 | 0.00 | - | 1 | 48 | 43.06% |
| CAT260116C00230000 | 2024-05-02 1:15PM EDT | 230.00 | 123.90 | 140.55 | 144.45 | 0.00 | - | 3 | 36 | 42.13% |
| CAT260116C00240000 | 2024-04-18 3:42PM EDT | 240.00 | 138.88 | 132.55 | 136.90 | 0.00 | - | 1 | 22 | 41.54% |
| CAT260116C00250000 | 2024-05-06 3:00PM EDT | 250.00 | 115.12 | 125.30 | 128.85 | 0.00 | - | 4 | 234 | 40.37% |
| CAT260116C00260000 | 2024-05-13 3:00PM EDT | 260.00 | 120.45 | 117.60 | 121.80 | 0.00 | - | 1 | 27 | 39.92% |
| CAT260116C00270000 | 2024-04-25 2:31PM EDT | 270.00 | 100.50 | 110.10 | 114.85 | 0.00 | - | 6 | 109 | 39.39% |
| CAT260116C00280000 | 2024-05-16 10:59AM EDT | 280.00 | 104.45 | 103.20 | 107.10 | 0.00 | - | 1 | 85 | 38.15% |
| CAT260116C00290000 | 2024-04-25 9:58AM EDT | 290.00 | 83.50 | 96.45 | 100.55 | 0.00 | - | 3 | 134 | 37.65% |
| CAT260116C00300000 | 2024-05-09 3:42PM EDT | 300.00 | 88.83 | 89.75 | 94.00 | 0.00 | - | 2 | 123 | 37.02% |
| CAT260116C00310000 | 2024-05-07 12:02PM EDT | 310.00 | 79.10 | 83.20 | 86.70 | 0.00 | - | 1 | 82 | 35.79% |
| CAT260116C00320000 | 2024-05-15 3:19PM EDT | 320.00 | 80.78 | 77.15 | 80.50 | 0.00 | - | 2 | 102 | 35.15% |
| CAT260116C00330000 | 2024-05-17 2:03PM EDT | 330.00 | 71.70 | 71.55 | 74.25 | +2.00 | +2.87% | 1 | 102 | 34.36% |
| CAT260116C00340000 | 2024-05-16 11:56AM EDT | 340.00 | 65.00 | 65.75 | 68.45 | 0.00 | - | 10 | 1,437 | 33.71% |
| CAT260116C00350000 | 2024-05-17 1:05PM EDT | 350.00 | 61.00 | 60.50 | 63.25 | +1.46 | +2.45% | 20 | 184 | 33.27% |
| CAT260116C00360000 | 2024-05-16 12:06PM EDT | 360.00 | 54.45 | 55.35 | 58.05 | 0.00 | - | 4 | 210 | 32.71% |
| CAT260116C00370000 | 2024-05-16 1:09PM EDT | 370.00 | 49.54 | 50.70 | 53.45 | 0.00 | - | 3 | 105 | 32.35% |
| CAT260116C00380000 | 2024-05-16 1:24PM EDT | 380.00 | 44.50 | 46.15 | 49.35 | 0.00 | - | 5 | 34 | 32.13% |
| CAT260116C00390000 | 2024-05-17 2:42PM EDT | 390.00 | 42.53 | 41.70 | 44.35 | +1.45 | +3.53% | 1 | 177 | 31.30% |
| CAT260116C00400000 | 2024-05-10 3:46PM EDT | 400.00 | 38.35 | 37.90 | 41.15 | 0.00 | - | 3 | 98 | 31.32% |
| CAT260116C00410000 | 2024-05-15 9:37AM EDT | 410.00 | 38.75 | 34.40 | 37.35 | 0.00 | - | 3 | 307 | 30.89% |
| CAT260116C00420000 | 2024-04-30 11:48AM EDT | 420.00 | 26.75 | 30.70 | 34.05 | 0.00 | - | 1 | 131 | 30.61% |
| CAT260116C00430000 | 2024-05-17 9:36AM EDT | 430.00 | 27.95 | 27.70 | 31.40 | -1.15 | -3.95% | 4 | 42 | 30.58% |
| CAT260116C00440000 | 2024-05-13 9:36AM EDT | 440.00 | 25.80 | 25.10 | 27.45 | 0.00 | - | 1 | 139 | 29.69% |
| CAT260116C00450000 | 2024-05-15 1:21PM EDT | 450.00 | 24.55 | 22.50 | 24.85 | 0.00 | - | 1 | 109 | 29.45% |
| CAT260116C00460000 | 2024-04-25 3:35PM EDT | 460.00 | 18.25 | 20.75 | 22.75 | 0.00 | - | 15 | 25 | 29.41% |
| CAT260116C00470000 | 2024-04-03 11:18AM EDT | 470.00 | 27.20 | 13.80 | 15.00 | 0.00 | - | 96 | 79 | 25.55% |
| CAT260116C00480000 | 2024-05-07 2:45PM EDT | 480.00 | 14.50 | 16.55 | 17.75 | 0.00 | - | 1 | 106 | 28.48% |
| CAT260116C00490000 | 2024-04-08 11:08AM EDT | 490.00 | 25.75 | 12.20 | 12.85 | 0.00 | - | 1 | 14 | 26.08% |
| CAT260116C00500000 | 2024-05-13 11:17AM EDT | 500.00 | 13.70 | 13.15 | 14.90 | 0.00 | - | 3 | 59 | 28.54% |
| CAT260116C00520000 | 2024-05-13 12:10PM EDT | 520.00 | 11.45 | 10.60 | 12.30 | 0.00 | - | 112 | 60 | 28.44% |
| CAT260116C00540000 | 2024-05-09 12:17PM EDT | 540.00 | 8.02 | 8.40 | 10.05 | 0.00 | - | 1 | 28 | 28.28% |
| CAT260116C00560000 | 2024-05-14 10:58AM EDT | 560.00 | 7.37 | 6.55 | 8.30 | 0.00 | - | 2 | 19 | 28.23% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT260116P00120000 | 2024-03-25 11:18AM EDT | 120.00 | 0.97 | 0.35 | 3.60 | 0.00 | - | 1 | 63 | 54.32% |
| CAT260116P00125000 | 2024-03-01 2:17PM EDT | 125.00 | 1.13 | 0.26 | 3.55 | 0.00 | - | 46 | 51 | 52.29% |
| CAT260116P00130000 | 2024-03-01 3:32PM EDT | 130.00 | 1.35 | 0.49 | 2.51 | 0.00 | - | 9 | 33 | 46.94% |
| CAT260116P00135000 | 2024-02-26 3:01PM EDT | 135.00 | 1.73 | 0.59 | 2.73 | 0.00 | - | 1 | 3 | 46.12% |
| CAT260116P00140000 | 2024-02-27 12:17PM EDT | 140.00 | 1.70 | 0.63 | 2.78 | 0.00 | - | 5 | 32 | 44.72% |
| CAT260116P00145000 | 2024-03-14 1:05PM EDT | 145.00 | 1.78 | 1.30 | 3.55 | 0.00 | - | 4 | 54 | 45.56% |
| CAT260116P00150000 | 2024-03-01 1:59PM EDT | 150.00 | 2.14 | 1.30 | 3.15 | 0.00 | - | 6 | 47 | 42.88% |
| CAT260116P00155000 | 2024-01-10 10:30AM EDT | 155.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| CAT260116P00160000 | 2024-04-18 12:09PM EDT | 160.00 | 3.00 | 0.96 | 3.50 | 0.00 | - | 1 | 14 | 40.99% |
| CAT260116P00165000 | 2024-05-08 3:38PM EDT | 165.00 | 2.10 | 1.06 | 3.65 | 0.00 | - | 1 | 12 | 39.99% |
| CAT260116P00170000 | 2024-02-27 10:47AM EDT | 170.00 | 3.49 | 1.53 | 4.00 | 0.00 | - | 2 | 105 | 39.48% |
| CAT260116P00175000 | 2024-04-25 9:31AM EDT | 175.00 | 3.80 | 1.27 | 4.05 | 0.00 | - | 1 | 26 | 38.26% |
| CAT260116P00180000 | 2024-05-01 11:55AM EDT | 180.00 | 3.95 | 1.77 | 4.30 | 0.00 | - | 2 | 16 | 37.51% |
| CAT260116P00185000 | 2024-04-25 10:43AM EDT | 185.00 | 4.50 | 1.52 | 4.55 | 0.00 | - | 4 | 4 | 36.74% |
| CAT260116P00190000 | 2024-05-16 2:36PM EDT | 190.00 | 3.60 | 1.62 | 3.80 | 0.00 | - | 1 | 63 | 33.95% |
| CAT260116P00195000 | 2024-05-13 1:54PM EDT | 195.00 | 3.72 | 1.80 | 4.25 | 0.00 | - | 1 | 16 | 33.67% |
| CAT260116P00200000 | 2024-05-03 3:26PM EDT | 200.00 | 5.35 | 1.90 | 4.45 | 0.00 | - | 11 | 40 | 32.87% |
| CAT260116P00210000 | 2024-05-09 11:42AM EDT | 210.00 | 5.37 | 2.93 | 5.35 | 0.00 | - | 4 | 128 | 32.11% |
| CAT260116P00220000 | 2024-04-25 3:57PM EDT | 220.00 | 8.00 | 4.90 | 6.25 | 0.00 | - | 4 | 479 | 31.17% |
| CAT260116P00230000 | 2024-05-15 12:53PM EDT | 230.00 | 6.80 | 6.15 | 7.45 | 0.00 | - | 1 | 72 | 30.50% |
| CAT260116P00240000 | 2024-05-17 12:23PM EDT | 240.00 | 8.55 | 7.45 | 8.85 | +0.55 | +6.88% | 1 | 95 | 29.88% |
| CAT260116P00250000 | 2024-05-17 3:46PM EDT | 250.00 | 9.99 | 9.15 | 10.45 | -0.51 | -4.86% | 10 | 361 | 29.28% |
| CAT260116P00260000 | 2024-05-17 3:46PM EDT | 260.00 | 11.72 | 10.90 | 12.95 | -1.06 | -8.29% | 10 | 151 | 29.35% |
| CAT260116P00270000 | 2024-05-17 11:43AM EDT | 270.00 | 14.20 | 12.90 | 15.05 | -0.10 | -0.70% | 1 | 153 | 28.79% |
| CAT260116P00280000 | 2024-05-16 12:04PM EDT | 280.00 | 16.60 | 15.15 | 17.20 | 0.00 | - | 2 | 151 | 28.09% |
| CAT260116P00290000 | 2024-05-16 12:09PM EDT | 290.00 | 19.20 | 17.40 | 19.75 | 0.00 | - | 2 | 206 | 27.54% |
| CAT260116P00300000 | 2024-05-16 1:29PM EDT | 300.00 | 21.80 | 19.90 | 22.30 | 0.00 | - | 103 | 230 | 26.81% |
| CAT260116P00310000 | 2024-05-16 12:04PM EDT | 310.00 | 25.00 | 22.90 | 24.55 | 0.00 | - | 2 | 216 | 25.74% |
| CAT260116P00320000 | 2024-05-16 12:04PM EDT | 320.00 | 28.35 | 26.20 | 27.90 | 0.00 | - | 3 | 137 | 25.23% |
| CAT260116P00330000 | 2024-05-16 12:04PM EDT | 330.00 | 32.00 | 29.35 | 31.45 | 0.00 | - | 2 | 181 | 24.65% |
| CAT260116P00340000 | 2024-05-17 12:06PM EDT | 340.00 | 35.35 | 32.85 | 35.75 | -0.60 | -1.67% | 1 | 155 | 24.33% |
| CAT260116P00350000 | 2024-05-16 12:52PM EDT | 350.00 | 40.20 | 35.50 | 39.80 | 0.00 | - | 2 | 45 | 23.68% |
| CAT260116P00360000 | 2024-05-17 3:01PM EDT | 360.00 | 43.50 | 41.70 | 43.95 | +2.25 | +5.45% | 1 | 72 | 22.91% |
| CAT260116P00370000 | 2024-05-10 2:31PM EDT | 370.00 | 48.02 | 46.75 | 48.65 | 0.00 | - | 3 | 259 | 22.25% |
| CAT260116P00380000 | 2024-04-24 10:34AM EDT | 380.00 | 52.78 | 50.00 | 54.05 | 0.00 | - | 25 | 152 | 21.78% |
| CAT260116P00390000 | 2024-05-10 9:46AM EDT | 390.00 | 57.83 | 55.60 | 59.40 | 0.00 | - | 3 | 6 | 21.08% |
| CAT260116P00400000 | 2024-04-22 2:02PM EDT | 400.00 | 65.00 | 62.90 | 65.60 | 0.00 | - | 1 | 13 | 20.65% |
| CAT260116P00420000 | 2024-05-02 11:25AM EDT | 420.00 | 92.17 | 75.55 | 78.80 | 0.00 | - | - | 1 | 19.60% |
| CAT260116P00430000 | 2024-05-09 10:15AM EDT | 430.00 | 89.27 | 82.50 | 85.85 | 0.00 | - | 1 | 0 | 19.01% |
| CAT260116P00470000 | 2024-02-13 3:47PM EDT | 470.00 | 158.37 | 127.50 | 131.40 | 0.00 | - | - | 0 | 27.39% |
© 2024 Yahoo. Todos os direitos reservados.