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
63.462,68 -268,79 (-0,42%)
Caterpillar Inc. (CAT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00390000 | 2024-05-03 2:07PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.05 | 0.00 | - | 51 | 79 | 46.09% |
| CAT240517C00390000 | 2024-05-06 12:37PM EDT | 2024-05-17 | 0.11 | 0.05 | 0.21 | +0.06 | +120.00% | 5 | 1,346 | 36.33% |
| CAT240524C00390000 | 2024-04-30 9:30AM EDT | 2024-05-24 | 0.57 | 0.10 | 0.75 | 0.00 | - | 1 | 24 | 36.48% |
| CAT240531C00390000 | 2024-05-06 12:27PM EDT | 2024-05-31 | 0.20 | 0.06 | 1.09 | -0.74 | -78.72% | 6 | 32 | 33.91% |
| CAT240607C00390000 | 2024-05-06 3:31PM EDT | 2024-06-07 | 0.38 | 0.13 | 0.75 | -0.07 | -15.56% | 1 | 6 | 27.69% |
| CAT240621C00390000 | 2024-05-06 12:14PM EDT | 2024-06-21 | 0.67 | 0.64 | 0.80 | -0.02 | -2.90% | 2 | 346 | 23.52% |
| CAT240719C00390000 | 2024-05-06 3:24PM EDT | 2024-07-19 | 1.85 | 1.67 | 2.15 | +0.25 | +15.62% | 54 | 191 | 23.82% |
| CAT240816C00390000 | 2024-05-03 11:32AM EDT | 2024-08-16 | 3.70 | 4.05 | 4.35 | 0.00 | - | 6 | 193 | 25.44% |
| CAT240920C00390000 | 2024-05-03 3:40PM EDT | 2024-09-20 | 6.05 | 5.95 | 7.50 | +0.75 | +14.15% | 1 | 190 | 27.13% |
| CAT241115C00390000 | 2024-05-03 12:47PM EDT | 2024-11-15 | 10.36 | 10.90 | 12.35 | 0.00 | - | 1 | 556 | 28.74% |
| CAT250117C00390000 | 2024-05-06 12:10PM EDT | 2025-01-17 | 14.95 | 14.90 | 16.45 | +0.86 | +6.10% | 15 | 975 | 28.96% |
| CAT250321C00390000 | 2024-05-02 10:12AM EDT | 2025-03-21 | 19.49 | 19.05 | 21.05 | +3.24 | +19.94% | 5 | 49 | 29.81% |
| CAT250620C00390000 | 2024-05-01 10:31AM EDT | 2025-06-20 | 22.50 | 24.45 | 25.55 | 0.00 | - | 5 | 43 | 29.55% |
| CAT260116C00390000 | 2024-04-26 12:29PM EDT | 2026-01-16 | 39.19 | 35.45 | 37.75 | 0.00 | - | 3 | 77 | 31.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00390000 | 2024-04-19 11:52AM EDT | 2024-05-10 | 35.74 | 46.60 | 49.65 | 0.00 | - | 1 | 0 | 56.93% |
| CAT240517P00390000 | 2024-05-01 3:53PM EDT | 2024-05-17 | 58.27 | 46.15 | 49.65 | 0.00 | - | 1 | 1 | 56.26% |
| CAT240524P00390000 | 2024-04-19 11:50AM EDT | 2024-05-24 | 36.92 | 46.60 | 49.65 | 0.00 | - | 1 | 0 | 44.71% |
| CAT240531P00390000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 58.58 | 46.75 | 50.10 | 0.00 | - | 1 | 1 | 40.74% |
| CAT240621P00390000 | 2024-05-02 2:40PM EDT | 2024-06-21 | 55.00 | 46.55 | 49.65 | 0.00 | - | 5 | 0 | 28.44% |
| CAT240719P00390000 | 2024-04-26 10:02AM EDT | 2024-07-19 | 45.86 | 46.65 | 49.45 | 0.00 | - | 2 | 85 | 21.81% |
| CAT240816P00390000 | 2024-04-18 11:26AM EDT | 2024-08-16 | 38.35 | 47.75 | 50.50 | 0.00 | - | 4 | 23 | 21.52% |
| CAT240920P00390000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 38.49 | 49.25 | 50.65 | 0.00 | - | 2 | 7 | 18.92% |
| CAT241115P00390000 | 2024-04-30 10:55AM EDT | 2024-11-15 | 55.00 | 51.65 | 53.35 | 0.00 | - | 1 | 127 | 20.16% |
| CAT250117P00390000 | 2024-04-24 2:41PM EDT | 2025-01-17 | 45.05 | 53.60 | 56.25 | 0.00 | - | 45 | 87 | 20.84% |
| CAT250321P00390000 | 2024-04-05 10:56AM EDT | 2025-03-21 | 42.45 | 59.30 | 63.45 | 0.00 | - | 7 | 7 | 25.21% |
| CAT250620P00390000 | 2024-04-26 9:50AM EDT | 2025-06-20 | 59.96 | 57.50 | 60.60 | 0.00 | - | 1 | 1 | 20.05% |
| CAT260116P00390000 | 2024-04-09 10:47AM EDT | 2026-01-16 | 58.10 | 63.00 | 67.80 | 0.00 | - | 1 | 3 | 20.75% |
© 2024 Yahoo. Todos os direitos reservados.