Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.345,88 +139,93 (+0,22%)
Halliburton Company (HAL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240510C00035000 | 2024-05-02 1:13PM EDT | 35.00 | 1.83 | 1.73 | 1.90 | 0.00 | - | 2 | 4 | 39.84% |
| HAL240510C00035500 | 2024-05-01 12:01PM EDT | 35.50 | 1.31 | 0.98 | 1.56 | 0.00 | - | 13 | 38 | 43.26% |
| HAL240510C00037000 | 2024-05-03 3:35PM EDT | 37.00 | 0.32 | 0.38 | 0.40 | -0.13 | -28.89% | 58 | 113 | 27.74% |
| HAL240510C00038000 | 2024-05-03 3:21PM EDT | 38.00 | 0.08 | 0.09 | 0.12 | -0.09 | -52.94% | 4 | 326 | 27.74% |
| HAL240510C00038500 | 2024-05-03 11:49AM EDT | 38.50 | 0.05 | 0.04 | 0.07 | -0.06 | -54.55% | 20 | 175 | 29.10% |
| HAL240510C00039000 | 2024-05-03 11:34AM EDT | 39.00 | 0.02 | 0.01 | 0.05 | -0.05 | -71.43% | 33 | 661 | 32.03% |
| HAL240510C00039500 | 2024-05-03 12:36PM EDT | 39.50 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 25 | 123 | 35.55% |
| HAL240510C00040000 | 2024-05-03 3:33PM EDT | 40.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 195 | 614 | 37.89% |
| HAL240510C00040500 | 2024-05-02 3:35PM EDT | 40.50 | 0.03 | 0.00 | 0.57 | 0.00 | - | 17 | 47 | 73.83% |
| HAL240510C00041000 | 2024-04-30 1:40PM EDT | 41.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 3 | 193 | 71.48% |
| HAL240510C00041500 | 2024-05-03 2:30PM EDT | 41.50 | 0.01 | 0.01 | 0.20 | -0.02 | -66.67% | 2 | 8 | 65.23% |
| HAL240510C00042000 | 2024-05-02 2:57PM EDT | 42.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 1,614 | 53.13% |
| HAL240510C00043000 | 2024-05-01 10:53AM EDT | 43.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 92 | 72.66% |
| HAL240510C00043500 | 2024-04-29 12:45PM EDT | 43.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 41 | 115.72% |
| HAL240510C00044000 | 2024-04-26 12:24PM EDT | 44.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 200 | 92 | 118.56% |
| HAL240510C00044500 | 2024-04-25 1:46PM EDT | 44.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 89 | 125.98% |
| HAL240510C00045000 | 2024-04-26 1:57PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 178 | 75.00% |
| HAL240510C00046000 | 2024-04-09 10:13AM EDT | 46.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 140.63% |
| HAL240510C00047000 | 2024-04-16 1:36PM EDT | 47.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 60 | 66 | 149.80% |
| HAL240510C00049000 | 2024-04-05 3:27PM EDT | 49.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 200 | 100 | 167.19% |
| HAL240510C00050000 | 2024-04-05 3:26PM EDT | 50.00 | 0.06 | 0.00 | 0.77 | 0.00 | - | 200 | 100 | 176.56% |
| HAL240510C00051000 | 2024-04-05 3:27PM EDT | 51.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 200 | 90 | 112.50% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240510P00031000 | 2024-04-19 2:55PM EDT | 31.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 50 | 10 | 146.39% |
| HAL240510P00032000 | 2024-04-23 1:21PM EDT | 32.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 190 | 97 | 60.55% |
| HAL240510P00033000 | 2024-05-02 11:05AM EDT | 33.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 38 | 100 | 110.16% |
| HAL240510P00033500 | 2024-05-02 9:58AM EDT | 33.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 168 | 541 | 100.88% |
| HAL240510P00034000 | 2024-05-03 12:49PM EDT | 34.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 2 | 76 | 35.55% |
| HAL240510P00034500 | 2024-05-01 3:13PM EDT | 34.50 | 0.10 | 0.02 | 0.04 | 0.00 | - | 20 | 176 | 32.03% |
| HAL240510P00035000 | 2024-05-03 3:29PM EDT | 35.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 4 | 199 | 30.08% |
| HAL240510P00035500 | 2024-05-03 3:59PM EDT | 35.50 | 0.11 | 0.11 | 0.13 | -0.06 | -35.29% | 5,714 | 65 | 28.91% |
| HAL240510P00036000 | 2024-05-03 3:53PM EDT | 36.00 | 0.23 | 0.21 | 0.23 | -0.04 | -14.81% | 200 | 142 | 27.74% |
| HAL240510P00036500 | 2024-05-03 3:56PM EDT | 36.50 | 0.43 | 0.37 | 0.40 | +0.02 | +4.88% | 119 | 119 | 27.05% |
| HAL240510P00037000 | 2024-05-03 3:32PM EDT | 37.00 | 0.63 | 0.61 | 0.64 | -0.01 | -1.56% | 61 | 249 | 26.17% |
| HAL240510P00037500 | 2024-05-03 2:50PM EDT | 37.50 | 1.07 | 0.92 | 1.01 | +0.04 | +3.88% | 48 | 158 | 28.42% |
| HAL240510P00038000 | 2024-05-03 2:32PM EDT | 38.00 | 1.52 | 1.23 | 1.55 | +0.12 | +8.57% | 4 | 127 | 39.26% |
| HAL240510P00038500 | 2024-05-01 2:22PM EDT | 38.50 | 2.31 | 1.63 | 1.96 | 0.00 | - | 6 | 36 | 40.23% |
| HAL240510P00039000 | 2024-05-01 3:29PM EDT | 39.00 | 2.56 | 2.00 | 2.47 | 0.00 | - | 58 | 83 | 47.66% |
| HAL240510P00039500 | 2024-05-01 9:40AM EDT | 39.50 | 2.09 | 2.68 | 3.00 | 0.00 | - | 1 | 20 | 56.64% |
| HAL240510P00040000 | 2024-04-30 2:41PM EDT | 40.00 | 2.28 | 2.81 | 3.45 | 0.00 | - | 1 | 21 | 58.20% |
| HAL240510P00041000 | 2024-04-30 3:34PM EDT | 41.00 | 3.35 | 2.93 | 4.85 | 0.00 | - | 1 | 0 | 102.93% |
| HAL240510P00042000 | 2024-04-16 1:24PM EDT | 42.00 | 2.98 | 5.10 | 5.45 | 0.00 | - | 2 | 0 | 79.88% |
| HAL240510P00045000 | 2024-04-16 10:02AM EDT | 45.00 | 6.49 | 7.05 | 8.45 | 0.00 | - | 1 | 0 | 108.20% |
© 2024 Yahoo. Todos os direitos reservados.