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
78,68 +0,57 (+0,73%) OURO
2.332,90 +24,30 (+1,05%) Bitcoin USD
63.464,25 -254,71 (-0,40%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00350000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.95 | 0.85 | 1.06 | +0.38 | +66.67% | 207 | 210 | 23.29% |
| CAT240517C00350000 | 2024-05-06 3:46PM EDT | 2024-05-17 | 2.75 | 2.62 | 3.05 | +0.86 | +45.50% | 191 | 2,143 | 24.84% |
| CAT240524C00350000 | 2024-05-06 3:48PM EDT | 2024-05-24 | 3.90 | 2.56 | 4.25 | +0.56 | +16.77% | 5 | 82 | 23.98% |
| CAT240531C00350000 | 2024-05-06 12:05PM EDT | 2024-05-31 | 4.90 | 4.95 | 5.40 | +1.05 | +27.27% | 46 | 215 | 23.86% |
| CAT240607C00350000 | 2024-05-06 3:12PM EDT | 2024-06-07 | 6.26 | 5.95 | 7.45 | +1.25 | +24.95% | 23 | 37 | 26.38% |
| CAT240614C00350000 | 2024-05-02 10:57AM EDT | 2024-06-14 | 4.96 | 6.90 | 8.35 | 0.00 | - | - | 5 | 26.01% |
| CAT240621C00350000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 8.20 | 8.15 | 8.50 | +1.45 | +21.48% | 175 | 1,982 | 24.31% |
| CAT240719C00350000 | 2024-05-06 3:53PM EDT | 2024-07-19 | 11.75 | 11.70 | 12.05 | +1.95 | +19.90% | 40 | 5,139 | 25.07% |
| CAT240816C00350000 | 2024-05-06 3:27PM EDT | 2024-08-16 | 15.85 | 15.85 | 16.10 | +1.85 | +13.21% | 224 | 1,465 | 27.02% |
| CAT240920C00350000 | 2024-05-06 3:57PM EDT | 2024-09-20 | 19.30 | 19.25 | 19.55 | +1.75 | +9.97% | 17 | 412 | 27.46% |
| CAT241115C00350000 | 2024-05-06 1:12PM EDT | 2024-11-15 | 24.85 | 24.65 | 25.85 | -6.76 | -21.39% | 11 | 92 | 29.49% |
| CAT250117C00350000 | 2024-05-06 2:26PM EDT | 2025-01-17 | 30.70 | 29.80 | 31.70 | +3.35 | +12.25% | 25 | 1,592 | 30.73% |
| CAT250321C00350000 | 2024-05-02 10:02AM EDT | 2025-03-21 | 30.77 | 34.50 | 36.05 | 0.00 | - | 3 | 42 | 30.95% |
| CAT250620C00350000 | 2024-05-01 9:48AM EDT | 2025-06-20 | 38.10 | 41.60 | 43.10 | 0.00 | - | 1 | 65 | 32.19% |
| CAT260116C00350000 | 2024-05-01 11:42AM EDT | 2026-01-16 | 49.40 | 52.30 | 55.40 | 0.00 | - | 1 | 84 | 33.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00350000 | 2024-05-06 10:16AM EDT | 2024-05-10 | 9.90 | 7.55 | 9.60 | -3.57 | -26.50% | 4 | 152 | 28.57% |
| CAT240517P00350000 | 2024-05-06 1:52PM EDT | 2024-05-17 | 10.50 | 9.75 | 10.40 | -3.53 | -25.16% | 162 | 1,439 | 22.32% |
| CAT240524P00350000 | 2024-05-06 10:22AM EDT | 2024-05-24 | 12.19 | 10.00 | 11.70 | -6.81 | -35.84% | 1 | 85 | 22.41% |
| CAT240531P00350000 | 2024-05-02 9:43AM EDT | 2024-05-31 | 18.50 | 11.25 | 12.35 | 0.00 | - | 1 | 78 | 21.09% |
| CAT240607P00350000 | 2024-05-06 3:05PM EDT | 2024-06-07 | 12.65 | 12.00 | 13.00 | -8.37 | -39.82% | 1 | 5 | 20.42% |
| CAT240621P00350000 | 2024-05-06 3:10PM EDT | 2024-06-21 | 14.12 | 13.85 | 14.20 | -3.39 | -19.36% | 34 | 1,787 | 19.68% |
| CAT240719P00350000 | 2024-05-06 3:56PM EDT | 2024-07-19 | 16.50 | 16.15 | 16.60 | -3.06 | -15.64% | 63 | 1,329 | 19.58% |
| CAT240816P00350000 | 2024-05-06 3:45PM EDT | 2024-08-16 | 20.35 | 20.05 | 20.45 | -3.10 | -13.22% | 94 | 309 | 22.10% |
| CAT240920P00350000 | 2024-05-06 3:44PM EDT | 2024-09-20 | 22.40 | 22.05 | 22.50 | -5.95 | -20.99% | 27 | 558 | 21.56% |
| CAT241115P00350000 | 2024-05-06 3:08PM EDT | 2024-11-15 | 27.21 | 26.25 | 27.30 | -1.90 | -6.53% | 32 | 21 | 23.03% |
| CAT250117P00350000 | 2024-05-02 9:40AM EDT | 2025-01-17 | 34.90 | 28.95 | 30.90 | 0.00 | - | 2 | 322 | 23.15% |
| CAT250321P00350000 | 2024-04-30 1:18PM EDT | 2025-03-21 | 37.25 | 31.10 | 33.75 | 0.00 | - | 1 | 33 | 22.98% |
| CAT250620P00350000 | 2024-04-16 3:11PM EDT | 2025-06-20 | 34.35 | 35.75 | 37.70 | 0.00 | - | 9 | 27 | 23.01% |
| CAT260116P00350000 | 2024-04-25 11:35AM EDT | 2026-01-16 | 45.83 | 42.95 | 45.60 | 0.00 | - | 15 | 42 | 23.17% |
© 2024 Yahoo. Todos os direitos reservados.