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
78,61 +0,13 (+0,17%) OURO
2.331,20 0,00 (0,00%) Bitcoin USD
63.766,81 -329,08 (-0,51%)
Caterpillar Inc. (CAT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517C00310000 | 2024-05-02 12:16PM EDT | 2024-05-17 | 30.58 | 31.50 | 34.65 | +5.83 | +23.56% | 2 | 570 | 55.86% |
| CAT240531C00310000 | 2024-04-16 9:36AM EDT | 2024-05-31 | 55.23 | 32.60 | 35.05 | 0.00 | - | - | 1 | 38.97% |
| CAT240621C00310000 | 2024-05-02 11:44AM EDT | 2024-06-21 | 33.92 | 34.85 | 37.70 | +4.08 | +13.67% | 2 | 1,285 | 36.98% |
| CAT240719C00310000 | 2024-05-02 12:16PM EDT | 2024-07-19 | 32.00 | 37.90 | 39.70 | 0.00 | - | 5 | 27 | 33.53% |
| CAT240816C00310000 | 2024-04-25 10:26AM EDT | 2024-08-16 | 39.85 | 40.25 | 42.00 | 0.00 | - | 4 | 150 | 32.61% |
| CAT240920C00310000 | 2024-05-06 12:49PM EDT | 2024-09-20 | 43.50 | 43.65 | 45.85 | -0.75 | -1.69% | 1 | 370 | 33.70% |
| CAT241115C00310000 | 2024-05-01 9:40AM EDT | 2024-11-15 | 45.75 | 48.60 | 51.35 | 0.00 | - | 1 | 16 | 34.82% |
| CAT250117C00310000 | 2024-05-06 11:00AM EDT | 2025-01-17 | 53.35 | 53.40 | 56.00 | +4.60 | +9.44% | 1 | 1,121 | 34.84% |
| CAT250321C00310000 | 2024-05-01 11:26AM EDT | 2025-03-21 | 51.44 | 57.25 | 60.00 | 0.00 | - | 1 | 6 | 34.72% |
| CAT250620C00310000 | 2024-05-06 10:17AM EDT | 2025-06-20 | 63.20 | 63.15 | 65.55 | +2.70 | +4.46% | 2 | 36 | 34.88% |
| CAT260116C00310000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 73.00 | 73.45 | 76.90 | 0.00 | - | 8 | 83 | 35.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00310000 | 2024-05-06 11:58AM EDT | 2024-05-10 | 0.23 | 0.07 | 0.20 | +0.07 | +43.75% | 1 | 80 | 50.10% |
| CAT240517P00310000 | 2024-05-06 3:42PM EDT | 2024-05-17 | 0.20 | 0.17 | 0.20 | -0.24 | -54.55% | 146 | 5,027 | 30.23% |
| CAT240524P00310000 | 2024-05-06 3:28PM EDT | 2024-05-24 | 0.40 | 0.34 | 0.50 | -0.97 | -70.80% | 7 | 42 | 28.15% |
| CAT240531P00310000 | 2024-05-06 3:27PM EDT | 2024-05-31 | 0.81 | 0.58 | 0.74 | -0.60 | -42.55% | 25 | 75 | 26.09% |
| CAT240607P00310000 | 2024-05-06 3:46PM EDT | 2024-06-07 | 1.00 | 0.92 | 2.18 | -1.17 | -53.92% | 3 | 16 | 31.09% |
| CAT240614P00310000 | 2024-05-06 2:37PM EDT | 2024-06-14 | 1.50 | 1.03 | 1.50 | -0.47 | -23.86% | 3 | 4 | 25.12% |
| CAT240621P00310000 | 2024-05-06 3:50PM EDT | 2024-06-21 | 1.76 | 1.62 | 1.78 | -0.75 | -29.88% | 160 | 2,430 | 24.34% |
| CAT240719P00310000 | 2024-05-06 3:23PM EDT | 2024-07-19 | 3.14 | 3.00 | 3.15 | -1.12 | -26.29% | 16 | 154 | 23.20% |
| CAT240816P00310000 | 2024-05-06 2:34PM EDT | 2024-08-16 | 5.85 | 5.25 | 5.95 | -1.37 | -18.98% | 2 | 1,102 | 25.52% |
| CAT240920P00310000 | 2024-05-06 10:31AM EDT | 2024-09-20 | 7.85 | 7.05 | 7.75 | -0.56 | -6.66% | 3 | 198 | 24.89% |
| CAT241115P00310000 | 2024-05-03 3:08PM EDT | 2024-11-15 | 13.22 | 10.90 | 11.70 | 0.00 | - | 27 | 122 | 25.94% |
| CAT250117P00310000 | 2024-05-06 3:46PM EDT | 2025-01-17 | 14.25 | 13.60 | 14.40 | -1.57 | -9.92% | 1 | 190 | 25.34% |
| CAT250321P00310000 | 2024-04-23 10:19AM EDT | 2025-03-21 | 15.45 | 15.75 | 17.65 | 0.00 | - | 1 | 16 | 25.67% |
| CAT250620P00310000 | 2024-04-25 2:49PM EDT | 2025-06-20 | 22.90 | 19.45 | 21.20 | 0.00 | - | 14 | 45 | 25.44% |
| CAT260116P00310000 | 2024-05-06 12:34PM EDT | 2026-01-16 | 27.78 | 26.80 | 27.95 | -1.45 | -4.96% | 4 | 184 | 24.96% |
© 2024 Yahoo. Todos os direitos reservados.