Mercado fechado
BOVESPA
128.465,69 -42,98 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.282,95 +147,69 (+0,26%) PETROLEO CRU
78,75 +0,27 (+0,34%) OURO
2.332,10 +0,90 (+0,04%) Bitcoin USD
63.748,95 -441,03 (-0,69%)
Caterpillar Inc. (CAT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00300000 | 2024-05-03 9:56AM EDT | 2024-05-10 | 42.05 | 40.80 | 43.50 | +0.05 | +0.12% | 1 | 2 | 52.54% |
| CAT240517C00300000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 41.10 | 41.35 | 44.05 | +3.19 | +8.41% | 5 | 1,566 | 62.89% |
| CAT240524C00300000 | 2024-04-25 9:56AM EDT | 2024-05-24 | 35.80 | 41.60 | 44.65 | 0.00 | - | 4 | 2 | 53.28% |
| CAT240531C00300000 | 2024-05-06 11:54AM EDT | 2024-05-31 | 43.00 | 41.50 | 44.85 | -23.78 | -35.61% | 1 | 14 | 46.30% |
| CAT240621C00300000 | 2024-05-03 12:26PM EDT | 2024-06-21 | 40.54 | 43.75 | 46.95 | 0.00 | - | 1 | 970 | 41.63% |
| CAT240719C00300000 | 2024-05-03 2:09PM EDT | 2024-07-19 | 43.45 | 46.15 | 48.70 | 0.00 | - | 3 | 9 | 37.14% |
| CAT240816C00300000 | 2024-04-26 10:17AM EDT | 2024-08-16 | 52.71 | 48.60 | 50.45 | 0.00 | - | 3 | 125 | 35.07% |
| CAT240920C00300000 | 2024-05-06 12:05PM EDT | 2024-09-20 | 51.28 | 51.40 | 52.80 | +6.03 | +13.33% | 3 | 756 | 34.02% |
| CAT241115C00300000 | 2024-04-26 9:49AM EDT | 2024-11-15 | 60.00 | 56.05 | 57.65 | 0.00 | - | 1 | 16 | 34.85% |
| CAT250117C00300000 | 2024-05-06 2:10PM EDT | 2025-01-17 | 60.80 | 60.50 | 62.55 | +3.42 | +5.96% | 8 | 1,459 | 35.44% |
| CAT250321C00300000 | 2024-05-06 12:31PM EDT | 2025-03-21 | 64.28 | 63.90 | 66.10 | +2.69 | +4.37% | 14 | 15 | 35.03% |
| CAT250620C00300000 | 2024-05-01 3:08PM EDT | 2025-06-20 | 69.45 | 69.50 | 71.25 | 0.00 | - | 3 | 47 | 35.04% |
| CAT260116C00300000 | 2024-05-06 12:06PM EDT | 2026-01-16 | 80.50 | 80.00 | 82.60 | -6.60 | -7.58% | 2 | 122 | 35.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00300000 | 2024-05-06 2:46PM EDT | 2024-05-10 | 0.08 | 0.03 | 0.09 | -0.02 | -20.00% | 49 | 209 | 53.71% |
| CAT240517P00300000 | 2024-05-06 2:57PM EDT | 2024-05-17 | 0.11 | 0.05 | 0.15 | -0.10 | -47.62% | 20 | 2,944 | 36.82% |
| CAT240524P00300000 | 2024-05-03 9:52AM EDT | 2024-05-24 | 0.37 | 0.09 | 0.64 | 0.00 | - | 2 | 33 | 37.33% |
| CAT240531P00300000 | 2024-05-03 10:40AM EDT | 2024-05-31 | 0.40 | 0.24 | 0.48 | -0.28 | -41.18% | 3 | 45 | 29.86% |
| CAT240607P00300000 | 2024-05-02 12:43PM EDT | 2024-06-07 | 1.24 | 0.25 | 1.79 | 0.00 | - | 1 | 9 | 35.99% |
| CAT240614P00300000 | 2024-05-02 10:48AM EDT | 2024-06-14 | 1.70 | 0.65 | 0.81 | 0.00 | - | - | 5 | 26.70% |
| CAT240621P00300000 | 2024-05-06 2:55PM EDT | 2024-06-21 | 0.93 | 0.89 | 0.96 | -0.40 | -30.08% | 62 | 1,108 | 25.56% |
| CAT240719P00300000 | 2024-05-06 3:51PM EDT | 2024-07-19 | 1.98 | 1.63 | 2.05 | -0.67 | -25.28% | 7 | 1,316 | 24.61% |
| CAT240816P00300000 | 2024-05-06 3:48PM EDT | 2024-08-16 | 4.05 | 2.88 | 4.10 | -0.94 | -18.84% | 6 | 1,448 | 26.27% |
| CAT240920P00300000 | 2024-05-06 10:20AM EDT | 2024-09-20 | 5.88 | 5.30 | 5.60 | -0.72 | -10.91% | 1 | 522 | 25.53% |
| CAT241115P00300000 | 2024-05-06 2:59PM EDT | 2024-11-15 | 9.14 | 9.00 | 9.20 | -1.46 | -13.77% | 4 | 127 | 26.67% |
| CAT250117P00300000 | 2024-05-02 1:28PM EDT | 2025-01-17 | 13.79 | 10.65 | 11.75 | 0.00 | - | 5 | 561 | 26.10% |
| CAT250321P00300000 | 2024-05-02 10:53AM EDT | 2025-03-21 | 17.54 | 13.65 | 14.90 | 0.00 | - | 10 | 211 | 26.49% |
| CAT250620P00300000 | 2024-04-25 3:48PM EDT | 2025-06-20 | 19.60 | 16.35 | 18.15 | 0.00 | - | 3 | 119 | 26.12% |
| CAT260116P00300000 | 2024-05-06 12:34PM EDT | 2026-01-16 | 24.45 | 23.50 | 24.60 | -2.05 | -7.74% | 4 | 135 | 25.55% |
© 2024 Yahoo. Todos os direitos reservados.