Mercado fechará em 4 h 21 min
BOVESPA
128.909,21 +400,54 (+0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.204,52 +69,26 (+0,12%) PETROLEO CRU
78,58 +0,47 (+0,60%) OURO
2.331,40 +22,80 (+0,99%) Bitcoin USD
63.358,93 -842,32 (-1,31%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:39AM EDT. Mercado aberto.
Preço de exercício:270.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517C00270000 | 2024-05-02 12:41PM EDT | 2024-05-17 | 63.49 | 69.60 | 72.50 | 0.00 | - | 4 | 213 | 72.41% |
| CAT240524C00270000 | 2024-04-26 1:18PM EDT | 2024-05-24 | 75.50 | 69.50 | 72.85 | 0.00 | - | 2 | 0 | 59.60% |
| CAT240621C00270000 | 2024-05-02 10:11AM EDT | 2024-06-21 | 62.37 | 71.30 | 73.80 | 0.00 | - | 3 | 580 | 54.26% |
| CAT240719C00270000 | 2024-04-18 3:29PM EDT | 2024-07-19 | 90.86 | 72.00 | 75.40 | 0.00 | - | - | 2 | 48.44% |
| CAT240816C00270000 | 2024-04-25 10:06AM EDT | 2024-08-16 | 71.86 | 72.70 | 75.25 | 0.00 | - | 1 | 64 | 40.92% |
| CAT240920C00270000 | 2024-04-30 10:53AM EDT | 2024-09-20 | 77.00 | 74.75 | 76.80 | 0.00 | - | 2 | 247 | 38.87% |
| CAT241115C00270000 | 2024-04-25 9:45AM EDT | 2024-11-15 | 77.10 | 78.70 | 79.90 | 0.00 | - | 8 | 21 | 38.09% |
| CAT250117C00270000 | 2024-05-06 9:35AM EDT | 2025-01-17 | 84.10 | 82.00 | 83.50 | +3.16 | +3.90% | 1 | 947 | 37.95% |
| CAT250321C00270000 | 2024-05-06 11:03AM EDT | 2025-03-21 | 85.87 | 85.10 | 86.80 | +2.01 | +2.40% | 10 | 3 | 37.75% |
| CAT250620C00270000 | 2024-04-25 11:57AM EDT | 2025-06-20 | 89.52 | 89.50 | 91.05 | 0.00 | - | 1 | 8 | 37.39% |
| CAT260116C00270000 | 2024-04-25 2:31PM EDT | 2026-01-16 | 100.50 | 97.60 | 100.80 | 0.00 | - | 6 | 109 | 37.68% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00270000 | 2024-05-02 9:53AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.75 | 0.00 | - | 10 | 59 | 103.03% |
| CAT240517P00270000 | 2024-04-29 10:36AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.21 | 0.00 | - | 6 | 931 | 55.47% |
| CAT240524P00270000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 0.73 | 0.01 | 0.17 | 0.00 | - | 9 | 11 | 46.73% |
| CAT240621P00270000 | 2024-05-06 9:31AM EDT | 2024-06-21 | 0.16 | 0.09 | 0.32 | -0.12 | -42.86% | 12 | 1,421 | 32.67% |
| CAT240719P00270000 | 2024-05-03 10:18AM EDT | 2024-07-19 | 0.50 | 0.19 | 0.70 | 0.00 | - | 15 | 58 | 29.65% |
| CAT240816P00270000 | 2024-05-02 1:28PM EDT | 2024-08-16 | 1.72 | 1.15 | 1.28 | 0.00 | - | 5 | 162 | 28.65% |
| CAT240920P00270000 | 2024-05-02 2:49PM EDT | 2024-09-20 | 2.70 | 1.96 | 2.25 | 0.00 | - | 4 | 256 | 28.35% |
| CAT241115P00270000 | 2024-05-01 1:40PM EDT | 2024-11-15 | 5.85 | 4.25 | 4.50 | 0.00 | - | 16 | 42 | 29.18% |
| CAT250117P00270000 | 2024-05-03 9:45AM EDT | 2025-01-17 | 6.10 | 5.75 | 6.20 | 0.00 | - | 4 | 1,296 | 28.23% |
| CAT250321P00270000 | 2024-05-01 2:07PM EDT | 2025-03-21 | 9.60 | 8.00 | 8.70 | 0.00 | - | 1 | 25 | 28.69% |
| CAT250620P00270000 | 2024-04-22 12:21PM EDT | 2025-06-20 | 11.05 | 10.55 | 11.35 | 0.00 | - | 4 | 350 | 28.23% |
| CAT260116P00270000 | 2024-04-25 3:46PM EDT | 2026-01-16 | 17.25 | 15.90 | 17.05 | 0.00 | - | 6 | 145 | 27.67% |
© 2024 Yahoo. Todos os direitos reservados.