Mercado fechará em 4 h 9 min
BOVESPA
128.864,76 +356,09 (+0,28%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.243,60 +108,34 (+0,19%) PETROLEO CRU
78,67 +0,56 (+0,72%) OURO
2.333,60 +25,00 (+1,08%) Bitcoin USD
63.570,21 -886,01 (-1,37%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:51AM EDT. Mercado aberto.
Preço de exercício:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00360000 | 2024-05-06 11:20AM EDT | 2024-05-10 | 0.13 | 0.09 | 0.17 | -0.11 | -45.83% | 38 | 126 | 25.83% |
| CAT240517C00360000 | 2024-05-06 11:30AM EDT | 2024-05-17 | 0.76 | 0.70 | 0.80 | +0.12 | +18.75% | 30 | 1,662 | 23.78% |
| CAT240524C00360000 | 2024-05-06 11:29AM EDT | 2024-05-24 | 1.39 | 1.29 | 1.49 | +0.24 | +20.87% | 48 | 382 | 22.91% |
| CAT240531C00360000 | 2024-05-06 11:21AM EDT | 2024-05-31 | 2.00 | 1.90 | 2.22 | +0.16 | +8.70% | 4 | 72 | 22.64% |
| CAT240607C00360000 | 2024-05-06 11:13AM EDT | 2024-06-07 | 2.77 | 2.49 | 3.25 | +0.25 | +9.92% | 1 | 55 | 23.49% |
| CAT240614C00360000 | 2024-05-03 2:25PM EDT | 2024-06-14 | 3.96 | 3.15 | 4.30 | +0.46 | +13.14% | 1 | 4 | 24.24% |
| CAT240621C00360000 | 2024-05-06 11:12AM EDT | 2024-06-21 | 4.30 | 4.25 | 4.45 | +0.55 | +14.67% | 17 | 1,642 | 22.74% |
| CAT240719C00360000 | 2024-05-06 10:48AM EDT | 2024-07-19 | 7.54 | 7.30 | 7.50 | +1.09 | +16.90% | 5 | 517 | 23.65% |
| CAT240816C00360000 | 2024-05-06 10:34AM EDT | 2024-08-16 | 11.20 | 11.05 | 11.25 | +0.85 | +8.21% | 14 | 921 | 25.74% |
| CAT240920C00360000 | 2024-05-03 2:53PM EDT | 2024-09-20 | 14.50 | 14.30 | 14.50 | +1.16 | +8.70% | 3 | 801 | 26.28% |
| CAT241115C00360000 | 2024-05-02 2:49PM EDT | 2024-11-15 | 19.00 | 20.15 | 21.40 | 0.00 | - | 4 | 139 | 29.24% |
| CAT250117C00360000 | 2024-05-06 10:11AM EDT | 2025-01-17 | 25.28 | 25.00 | 25.65 | +1.84 | +7.85% | 2 | 439 | 29.14% |
| CAT250321C00360000 | 2024-05-02 10:15AM EDT | 2025-03-21 | 25.85 | 29.40 | 30.95 | 0.00 | - | 4 | 47 | 30.28% |
| CAT250620C00360000 | 2024-04-25 1:16PM EDT | 2025-06-20 | 38.01 | 35.45 | 36.60 | 0.00 | - | 8 | 48 | 30.63% |
| CAT260116C00360000 | 2024-05-02 3:17PM EDT | 2026-01-16 | 46.42 | 46.85 | 49.30 | 0.00 | - | 1 | 198 | 32.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00360000 | 2024-05-03 10:03AM EDT | 2024-05-10 | 20.00 | 18.10 | 20.65 | 0.00 | - | 2 | 5 | 50.37% |
| CAT240517P00360000 | 2024-05-03 1:17PM EDT | 2024-05-17 | 22.75 | 19.40 | 20.75 | 0.00 | - | 17 | 1,866 | 33.09% |
| CAT240524P00360000 | 2024-05-03 10:03AM EDT | 2024-05-24 | 21.30 | 20.00 | 21.30 | 0.00 | - | 2 | 75 | 28.77% |
| CAT240531P00360000 | 2024-05-02 9:39AM EDT | 2024-05-31 | 25.45 | 19.35 | 22.10 | 0.00 | - | 2 | 513 | 27.47% |
| CAT240607P00360000 | 2024-05-02 2:26PM EDT | 2024-06-07 | 27.10 | 19.75 | 22.60 | 0.00 | - | - | 11 | 25.90% |
| CAT240621P00360000 | 2024-05-03 11:57AM EDT | 2024-06-21 | 24.76 | 22.05 | 22.75 | 0.00 | - | 21 | 759 | 22.08% |
| CAT240719P00360000 | 2024-05-03 10:49AM EDT | 2024-07-19 | 27.24 | 23.70 | 24.55 | 0.00 | - | 1 | 1,009 | 20.91% |
| CAT240816P00360000 | 2024-05-02 1:47PM EDT | 2024-08-16 | 32.19 | 26.70 | 27.40 | 0.00 | - | 10 | 280 | 22.20% |
| CAT240920P00360000 | 2024-04-30 9:50AM EDT | 2024-09-20 | 28.75 | 28.20 | 30.65 | 0.00 | - | 2 | 780 | 23.29% |
| CAT241115P00360000 | 2024-04-25 12:50PM EDT | 2024-11-15 | 35.30 | 33.30 | 34.00 | 0.00 | - | 2 | 56 | 23.14% |
| CAT250117P00360000 | 2024-04-30 3:28PM EDT | 2025-01-17 | 40.88 | 35.35 | 37.45 | 0.00 | - | 13 | 140 | 23.19% |
| CAT250321P00360000 | 2024-04-24 12:10PM EDT | 2025-03-21 | 33.25 | 38.75 | 40.80 | 0.00 | - | 2 | 4 | 23.44% |
| CAT250620P00360000 | 2024-04-16 2:51PM EDT | 2025-06-20 | 39.00 | 42.35 | 43.60 | 0.00 | - | 14 | 17 | 22.64% |
| CAT260116P00360000 | 2024-04-25 9:47AM EDT | 2026-01-16 | 48.88 | 48.90 | 52.00 | -4.62 | -8.64% | 1 | 71 | 23.16% |
© 2024 Yahoo. Todos os direitos reservados.