Mercado fechará em 15 mins
BOVESPA
128.411,68 -96,99 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.302,20 +166,94 (+0,29%) PETROLEO CRU
78,58 +0,47 (+0,60%) OURO
2.334,50 +25,90 (+1,12%) Bitcoin USD
63.072,43 -825,78 (-1,29%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:45PM EDT. Mercado aberto.
Preço de exercício:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00290000 | 2024-04-29 3:54PM EDT | 2024-05-10 | 60.25 | 50.80 | 53.55 | 0.00 | - | - | 1 | 74.12% |
| CAT240517C00290000 | 2024-05-01 10:43AM EDT | 2024-05-17 | 42.58 | 51.00 | 53.85 | 0.00 | - | 3 | 5,205 | 53.32% |
| CAT240531C00290000 | 2024-04-22 9:30AM EDT | 2024-05-31 | 68.88 | 51.10 | 55.00 | 0.00 | - | - | 1 | 55.51% |
| CAT240621C00290000 | 2024-05-01 9:31AM EDT | 2024-06-21 | 48.20 | 53.10 | 56.10 | 0.00 | - | 2 | 2,420 | 45.56% |
| CAT240719C00290000 | 2024-04-29 3:16PM EDT | 2024-07-19 | 63.40 | 55.05 | 57.40 | 0.00 | - | 1 | 42 | 39.69% |
| CAT240816C00290000 | 2024-05-03 12:18PM EDT | 2024-08-16 | 53.43 | 56.75 | 58.35 | 0.00 | - | 5 | 37 | 35.98% |
| CAT240920C00290000 | 2024-04-30 2:40PM EDT | 2024-09-20 | 56.02 | 59.55 | 60.80 | 0.00 | - | 1 | 637 | 35.50% |
| CAT241115C00290000 | 2024-04-26 12:22PM EDT | 2024-11-15 | 67.30 | 63.65 | 64.70 | 0.00 | - | 2 | 75 | 35.39% |
| CAT250117C00290000 | 2024-05-06 2:10PM EDT | 2025-01-17 | 68.30 | 67.50 | 68.85 | +4.30 | +6.72% | 2 | 921 | 35.48% |
| CAT250321C00290000 | 2024-05-03 2:46PM EDT | 2025-03-21 | 68.66 | 71.20 | 73.30 | 0.00 | - | 5 | 8 | 36.18% |
| CAT250620C00290000 | 2024-04-25 11:52AM EDT | 2025-06-20 | 74.96 | 76.40 | 78.10 | 0.00 | - | 4 | 17 | 35.98% |
| CAT260116C00290000 | 2024-04-25 9:58AM EDT | 2026-01-16 | 83.50 | 85.50 | 88.45 | 0.00 | - | 3 | 134 | 36.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00290000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.17 | -0.05 | -62.50% | 10 | 14 | 61.91% |
| CAT240517P00290000 | 2024-05-06 11:25AM EDT | 2024-05-17 | 0.10 | 0.02 | 0.17 | -0.03 | -23.08% | 14 | 697 | 43.65% |
| CAT240524P00290000 | 2024-04-29 2:29PM EDT | 2024-05-24 | 0.07 | 0.04 | 0.75 | 0.00 | - | 1 | 2 | 45.04% |
| CAT240531P00290000 | 2024-05-03 12:32PM EDT | 2024-05-31 | 0.28 | 0.02 | 0.75 | 0.00 | - | 7 | 15 | 38.51% |
| CAT240607P00290000 | 2024-05-06 10:41AM EDT | 2024-06-07 | 0.36 | 0.10 | 0.63 | -0.35 | -49.30% | 2 | 2 | 32.98% |
| CAT240621P00290000 | 2024-05-06 2:18PM EDT | 2024-06-21 | 0.49 | 0.45 | 0.63 | -0.26 | -34.67% | 13 | 2,256 | 27.64% |
| CAT240719P00290000 | 2024-05-03 3:09PM EDT | 2024-07-19 | 1.60 | 1.09 | 1.50 | 0.00 | - | 4 | 3,771 | 26.59% |
| CAT240816P00290000 | 2024-05-03 12:26PM EDT | 2024-08-16 | 3.45 | 2.63 | 2.80 | 0.00 | - | 5 | 3,551 | 26.96% |
| CAT240920P00290000 | 2024-05-06 9:53AM EDT | 2024-09-20 | 4.15 | 3.85 | 4.30 | -0.80 | -16.16% | 1 | 4,015 | 26.75% |
| CAT241115P00290000 | 2024-05-06 2:14PM EDT | 2024-11-15 | 7.10 | 7.05 | 7.25 | -1.10 | -13.41% | 2 | 310 | 27.44% |
| CAT250117P00290000 | 2024-05-02 10:19AM EDT | 2025-01-17 | 12.68 | 9.05 | 9.50 | 0.00 | - | 2 | 1,127 | 26.74% |
| CAT250321P00290000 | 2024-05-03 3:36PM EDT | 2025-03-21 | 13.07 | 11.40 | 12.35 | 0.00 | - | 1 | 34 | 27.07% |
| CAT250620P00290000 | 2024-04-26 3:42PM EDT | 2025-06-20 | 15.57 | 14.65 | 15.45 | 0.00 | - | 5 | 85 | 26.72% |
| CAT260116P00290000 | 2024-04-25 11:44AM EDT | 2026-01-16 | 23.45 | 20.65 | 21.60 | 0.00 | - | 3 | 199 | 26.11% |
© 2024 Yahoo. Todos os direitos reservados.