Mercado abrirá em 5 h 8 min
BOVESPA
131.043,27 +38,02 (+0,03%) MERVAL
1.816.250,50 +11.835,88 (+0,66%) MXX
52.377,78 +377,19 (+0,73%) PETROLEO CRU
70,89 +0,31 (+0,44%) OURO
2.690,40 +11,50 (+0,43%) Bitcoin USD
66.910,36 +1.206,51 (+1,84%)
Halliburton Company (HAL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL241018C00020000 | 2024-08-16 11:32AM EDT | 20.00 | 11.25 | 7.55 | 9.20 | 0.00 | - | 3 | 3 | 0.00% |
| HAL241018C00022000 | 2024-09-11 1:40PM EDT | 22.00 | 6.17 | 7.80 | 9.00 | 0.00 | - | - | 1 | 406.45% |
| HAL241018C00023000 | 2024-10-09 10:06AM EDT | 23.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HAL241018C00024000 | 2024-10-09 10:07AM EDT | 24.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL241018C00024500 | 2024-10-09 10:07AM EDT | 24.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL241018C00025000 | 2024-10-01 9:49AM EDT | 25.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL241018C00026000 | 2024-10-15 10:38AM EDT | 26.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL241018C00026500 | 2024-10-01 9:55AM EDT | 26.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HAL241018C00027000 | 2024-10-11 11:10AM EDT | 27.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL241018C00027500 | 2024-10-09 10:00AM EDT | 27.50 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL241018C00028000 | 2024-10-15 9:45AM EDT | 28.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL241018C00028500 | 2024-10-15 9:40AM EDT | 28.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL241018C00029000 | 2024-10-15 3:59PM EDT | 29.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| HAL241018C00029500 | 2024-10-15 3:51PM EDT | 29.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 3.13% |
| HAL241018C00030000 | 2024-10-15 3:21PM EDT | 30.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 6.25% |
| HAL241018C00030500 | 2024-10-15 3:45PM EDT | 30.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 12.50% |
| HAL241018C00031000 | 2024-10-15 3:50PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 12.50% |
| HAL241018C00031500 | 2024-10-15 3:27PM EDT | 31.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 25.00% |
| HAL241018C00032000 | 2024-10-15 3:52PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| HAL241018C00032500 | 2024-10-15 3:45PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 25.00% |
| HAL241018C00033000 | 2024-10-15 2:21PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| HAL241018C00033500 | 2024-10-14 10:11AM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 583 | 0 | 50.00% |
| HAL241018C00034000 | 2024-10-15 1:37PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HAL241018C00035000 | 2024-10-15 1:38PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| HAL241018C00035500 | 2024-10-07 2:06PM EDT | 35.50 | 0.08 | - | 0.00 | 0.00 | - | - | - | 50.00% |
| HAL241018C00036000 | 2024-10-04 1:47PM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| HAL241018C00036500 | 2024-10-11 3:16PM EDT | 36.50 | 0.01 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HAL241018C00037000 | 2024-10-14 9:30AM EDT | 37.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HAL241018C00038000 | 2024-10-14 12:01PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| HAL241018C00039000 | 2024-10-08 12:04PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| HAL241018C00040000 | 2024-10-04 3:57PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| HAL241018C00041000 | 2024-10-10 10:00AM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HAL241018C00042000 | 2024-09-30 10:21AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HAL241018C00045000 | 2024-09-30 3:34PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| HAL241018C00050000 | 2024-09-23 12:24PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HAL241018C00055000 | 2024-09-23 12:34PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HAL241018C00060000 | 2024-05-02 11:03AM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 382.81% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL241018P00020000 | 2024-09-24 11:06AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HAL241018P00023000 | 2024-09-12 10:01AM EDT | 23.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 2 | 121.88% |
| HAL241018P00024000 | 2024-10-01 2:45PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HAL241018P00024500 | 2024-10-08 10:35AM EDT | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HAL241018P00025000 | 2024-10-14 3:10PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| HAL241018P00025500 | 2024-10-08 2:11PM EDT | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HAL241018P00026000 | 2024-10-14 1:46PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HAL241018P00026500 | 2024-10-15 10:59AM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 25.00% |
| HAL241018P00027000 | 2024-10-15 1:41PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| HAL241018P00027500 | 2024-10-15 9:52AM EDT | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| HAL241018P00028000 | 2024-10-15 3:54PM EDT | 28.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| HAL241018P00028500 | 2024-10-15 3:53PM EDT | 28.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| HAL241018P00029000 | 2024-10-15 3:59PM EDT | 29.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 3.13% |
| HAL241018P00029500 | 2024-10-15 2:15PM EDT | 29.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 0.00% |
| HAL241018P00030000 | 2024-10-15 3:59PM EDT | 30.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| HAL241018P00030500 | 2024-10-15 2:36PM EDT | 30.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| HAL241018P00031000 | 2024-10-15 3:49PM EDT | 31.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| HAL241018P00031500 | 2024-10-15 3:59PM EDT | 31.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL241018P00032000 | 2024-10-15 2:55PM EDT | 32.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HAL241018P00032500 | 2024-09-30 3:38PM EDT | 32.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL241018P00033000 | 2024-10-15 1:45PM EDT | 33.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HAL241018P00033500 | 2024-10-09 9:47AM EDT | 33.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL241018P00034000 | 2024-10-14 3:24PM EDT | 34.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL241018P00035000 | 2024-10-08 12:59PM EDT | 35.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL241018P00035500 | 2024-10-10 9:57AM EDT | 35.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HAL241018P00036000 | 2024-09-27 3:39PM EDT | 36.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| HAL241018P00036500 | 2024-10-10 9:57AM EDT | 36.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HAL241018P00037000 | 2024-09-27 3:39PM EDT | 37.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| HAL241018P00038000 | 2024-09-11 12:58PM EDT | 38.00 | 10.10 | 7.10 | 7.25 | 0.00 | - | 2 | 0 | 0.00% |
| HAL241018P00039000 | 2024-08-09 10:45AM EDT | 39.00 | 7.90 | 10.15 | 12.50 | 0.00 | - | 998 | 6 | 409.57% |
| HAL241018P00040000 | 2024-09-05 11:54AM EDT | 40.00 | 10.85 | 8.80 | 9.10 | 0.00 | - | 8 | 0 | 0.00% |
| HAL241018P00041000 | 2024-06-07 9:45AM EDT | 41.00 | 7.30 | 6.90 | 9.05 | 0.00 | - | 1 | 0 | 0.00% |
| HAL241018P00042000 | 2024-06-06 10:24AM EDT | 42.00 | 8.50 | 7.90 | 10.10 | 0.00 | - | 1 | 0 | 0.00% |
| HAL241018P00045000 | 2024-06-06 10:20AM EDT | 45.00 | 11.35 | 10.75 | 13.05 | 0.00 | - | 25 | 3 | 0.00% |
| HAL241018P00050000 | 2024-04-08 12:15PM EDT | 50.00 | 9.10 | 12.70 | 12.90 | 0.00 | - | 53 | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.