Mercado fechado
BOVESPA
124.305,57 -423,83 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,26 (-0,90%) PETROLEO CRU
77,80 +0,93 (+1,21%) OURO
2.335,20 -2,00 (-0,09%) Bitcoin USD
68.770,28 +1.098,18 (+1,62%)
Halliburton Company (HAL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240531C00030000 | 2024-05-24 9:51AM EDT | 30.00 | 6.00 | 5.65 | 6.30 | +0.10 | +1.69% | 10 | 16 | 99.80% |
| HAL240531C00032000 | 2024-05-24 3:51PM EDT | 32.00 | 4.03 | 2.96 | 5.95 | -0.07 | -1.71% | 16 | 19 | 87.50% |
| HAL240531C00035000 | 2024-05-16 11:59AM EDT | 35.00 | 2.54 | 1.10 | 1.29 | 0.00 | - | 1 | 20 | 29.10% |
| HAL240531C00036000 | 2024-05-24 3:58PM EDT | 36.00 | 0.51 | 0.51 | 0.54 | -0.05 | -8.93% | 60 | 280 | 24.22% |
| HAL240531C00037000 | 2024-05-24 3:56PM EDT | 37.00 | 0.14 | 0.14 | 0.16 | -0.04 | -22.22% | 172 | 265 | 23.73% |
| HAL240531C00037500 | 2024-05-24 3:50PM EDT | 37.50 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 190 | 225 | 25.98% |
| HAL240531C00038000 | 2024-05-24 3:35PM EDT | 38.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 9 | 218 | 27.74% |
| HAL240531C00038500 | 2024-05-24 1:50PM EDT | 38.50 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 3 | 331 | 31.25% |
| HAL240531C00039000 | 2024-05-24 3:59PM EDT | 39.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 10 | 185 | 32.42% |
| HAL240531C00039500 | 2024-05-22 10:14AM EDT | 39.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 25 | 47 | 36.72% |
| HAL240531C00040000 | 2024-05-24 10:43AM EDT | 40.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 5 | 85 | 40.63% |
| HAL240531C00040500 | 2024-05-21 9:34AM EDT | 40.50 | 0.02 | 0.01 | 0.54 | 0.00 | - | 40 | 56 | 75.39% |
| HAL240531C00041000 | 2024-05-24 9:43AM EDT | 41.00 | 0.01 | 0.01 | 0.41 | 0.00 | - | 1 | 68 | 74.61% |
| HAL240531C00041500 | 2024-05-17 3:07PM EDT | 41.50 | 0.05 | 0.01 | 1.00 | 0.00 | - | 200 | 211 | 104.79% |
| HAL240531C00042000 | 2024-05-24 12:53PM EDT | 42.00 | 0.02 | 0.01 | 0.22 | -0.01 | -33.33% | 1 | 377 | 72.66% |
| HAL240531C00042500 | 2024-05-17 3:13PM EDT | 42.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 140 | 370 | 105.08% |
| HAL240531C00043000 | 2024-05-24 3:21PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 143 | 108 | 50.00% |
| HAL240531C00044000 | 2024-05-24 11:14AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 138 | 56.25% |
| HAL240531C00045000 | 2024-05-24 11:13AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 60.94% |
| HAL240531C00046000 | 2024-04-22 2:21PM EDT | 46.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HAL240531C00047000 | 2024-04-18 10:26AM EDT | 47.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | - | 30 | 146.48% |
| HAL240531C00048000 | 2024-04-22 1:16PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| HAL240531C00051000 | 2024-05-17 10:18AM EDT | 51.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 120.31% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240531P00030000 | 2024-05-24 11:16AM EDT | 30.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 213 | 40 | 64.06% |
| HAL240531P00031000 | 2024-05-24 3:38PM EDT | 31.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 975 | 133 | 56.25% |
| HAL240531P00032000 | 2024-05-24 11:25AM EDT | 32.00 | 0.03 | 0.01 | 1.00 | -0.04 | -57.14% | 80 | 1 | 100.68% |
| HAL240531P00033000 | 2024-05-22 3:29PM EDT | 33.00 | 0.05 | 0.01 | 1.25 | 0.00 | - | 11 | 489 | 92.68% |
| HAL240531P00033500 | 2024-05-21 3:37PM EDT | 33.50 | 0.03 | 0.03 | 0.06 | 0.00 | - | 200 | 114 | 37.50% |
| HAL240531P00034000 | 2024-05-24 3:35PM EDT | 34.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 3 | 66 | 33.01% |
| HAL240531P00034500 | 2024-05-24 12:42PM EDT | 34.50 | 0.09 | 0.06 | 0.09 | -0.03 | -25.00% | 1 | 60 | 28.91% |
| HAL240531P00035000 | 2024-05-24 3:35PM EDT | 35.00 | 0.13 | 0.11 | 0.14 | -0.02 | -13.33% | 91 | 113 | 26.27% |
| HAL240531P00036000 | 2024-05-24 3:58PM EDT | 36.00 | 0.42 | 0.38 | 0.41 | -0.11 | -20.75% | 149 | 4,147 | 23.24% |
| HAL240531P00036500 | 2024-05-24 3:51PM EDT | 36.50 | 0.69 | 0.65 | 0.68 | -0.19 | -21.59% | 36 | 161 | 22.85% |
| HAL240531P00037000 | 2024-05-24 12:20PM EDT | 37.00 | 0.99 | 1.01 | 1.10 | -0.27 | -21.43% | 4 | 233 | 26.86% |
| HAL240531P00037500 | 2024-05-24 2:53PM EDT | 37.50 | 1.47 | 1.42 | 1.64 | -0.15 | -9.26% | 29 | 229 | 36.82% |
| HAL240531P00038000 | 2024-05-24 3:55PM EDT | 38.00 | 1.94 | 1.70 | 2.14 | +0.52 | +36.62% | 35 | 401 | 43.75% |
| HAL240531P00038500 | 2024-05-22 12:38PM EDT | 38.50 | 1.75 | 1.98 | 2.57 | 0.00 | - | 10 | 55 | 44.73% |
| HAL240531P00039000 | 2024-05-22 2:40PM EDT | 39.00 | 2.65 | 1.99 | 3.15 | 0.00 | - | 15 | 28 | 57.13% |
| HAL240531P00039500 | 2024-05-22 1:53PM EDT | 39.50 | 2.96 | 2.37 | 4.50 | 0.00 | - | 10 | 5 | 116.99% |
| HAL240531P00040000 | 2024-05-22 3:27PM EDT | 40.00 | 3.68 | 2.89 | 4.05 | 0.00 | - | 2 | 6 | 59.38% |
| HAL240531P00041000 | 2024-04-24 2:52PM EDT | 41.00 | 2.65 | 4.00 | 6.90 | 0.00 | - | 4 | 1 | 102.93% |
© 2024 Yahoo. Todos os direitos reservados.