Mercado fechado
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
71,04 -2,79 (-3,78%) OURO
2.679,40 +13,80 (+0,52%) Bitcoin USD
66.308,83 +520,15 (+0,79%)
Halliburton Company (HAL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL241025C00021000 | 2024-09-18 3:27PM EDT | 21.00 | 8.50 | 7.50 | 9.75 | 0.00 | - | - | 1 | 160.55% |
| HAL241025C00024000 | 2024-09-16 3:47PM EDT | 24.00 | 4.55 | 4.45 | 5.95 | 0.00 | - | 1 | 0 | 137.31% |
| HAL241025C00025000 | 2024-10-11 10:04AM EDT | 25.00 | 5.86 | 4.20 | 4.90 | 0.00 | - | 1 | 1 | 87.30% |
| HAL241025C00026500 | 2024-10-09 10:35AM EDT | 26.50 | 3.60 | 2.64 | 2.92 | 0.00 | - | - | 6 | 53.13% |
| HAL241025C00027000 | 2024-10-01 10:48AM EDT | 27.00 | 2.97 | 2.24 | 2.48 | 0.00 | - | 2 | 11 | 50.88% |
| HAL241025C00027500 | 2024-10-09 10:01AM EDT | 27.50 | 2.75 | 1.78 | 2.19 | 0.00 | - | - | 1 | 57.03% |
| HAL241025C00028000 | 2024-10-15 2:16PM EDT | 28.00 | 1.61 | 1.27 | 1.68 | -0.82 | -33.74% | 4 | 1,297 | 47.46% |
| HAL241025C00028500 | 2024-10-15 9:37AM EDT | 28.50 | 1.23 | 0.88 | 1.30 | -0.98 | -44.34% | 3 | 11 | 44.43% |
| HAL241025C00029000 | 2024-10-15 3:21PM EDT | 29.00 | 0.85 | 0.74 | 0.79 | -1.22 | -58.94% | 9 | 816 | 33.20% |
| HAL241025C00029500 | 2024-10-15 3:36PM EDT | 29.50 | 0.54 | 0.48 | 0.53 | -1.17 | -68.42% | 60 | 5 | 32.23% |
| HAL241025C00030000 | 2024-10-15 3:53PM EDT | 30.00 | 0.34 | 0.30 | 0.34 | -0.65 | -65.66% | 117 | 256 | 31.93% |
| HAL241025C00030500 | 2024-10-15 3:51PM EDT | 30.50 | 0.18 | 0.17 | 0.21 | -0.76 | -80.85% | 102 | 9 | 31.84% |
| HAL241025C00031000 | 2024-10-15 3:50PM EDT | 31.00 | 0.13 | 0.10 | 0.13 | -0.28 | -68.29% | 273 | 612 | 32.42% |
| HAL241025C00031500 | 2024-10-15 2:15PM EDT | 31.50 | 0.10 | 0.05 | 0.09 | -0.16 | -61.54% | 19 | 245 | 34.38% |
| HAL241025C00032000 | 2024-10-15 2:57PM EDT | 32.00 | 0.05 | 0.02 | 0.06 | -0.12 | -70.59% | 56 | 684 | 35.55% |
| HAL241025C00032500 | 2024-10-14 12:29PM EDT | 32.50 | 0.05 | 0.01 | 0.04 | -0.07 | -58.33% | 10 | 63 | 36.72% |
| HAL241025C00033000 | 2024-10-15 12:56PM EDT | 33.00 | 0.03 | 0.00 | 0.15 | -0.04 | -57.14% | 8 | 325 | 55.66% |
| HAL241025C00033500 | 2024-10-14 11:51AM EDT | 33.50 | 0.04 | 0.00 | 0.89 | 0.00 | - | 11 | 45 | 85.16% |
| HAL241025C00034000 | 2024-10-15 3:31PM EDT | 34.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 4 | 68 | 51.17% |
| HAL241025C00035000 | 2024-10-08 9:45AM EDT | 35.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 351 | 56.25% |
| HAL241025C00036000 | 2024-10-04 3:42PM EDT | 36.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 85.55% |
| HAL241025C00037000 | 2024-10-11 10:27AM EDT | 37.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 27 | 114.45% |
| HAL241025C00039000 | 2024-09-17 12:14PM EDT | 39.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 10 | 131.25% |
| HAL241025C00040000 | 2024-10-08 1:31PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 121 | 139.06% |
Opções de vendapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL241025P00023000 | 2024-09-26 3:51PM EDT | 23.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | - | 1 | 136.72% |
| HAL241025P00024000 | 2024-10-02 9:30AM EDT | 24.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 2 | 12 | 76.17% |
| HAL241025P00025000 | 2024-10-08 10:26AM EDT | 25.00 | 0.09 | 0.01 | 0.02 | +0.06 | +200.00% | 1 | 36 | 46.09% |
| HAL241025P00026000 | 2024-10-14 1:02PM EDT | 26.00 | 0.08 | 0.02 | 0.08 | +0.06 | +300.00% | 1 | 95 | 47.66% |
| HAL241025P00026500 | 2024-10-08 10:39AM EDT | 26.50 | 0.10 | 0.02 | 0.80 | 0.00 | - | - | 1 | 70.61% |
| HAL241025P00027000 | 2024-10-15 3:51PM EDT | 27.00 | 0.07 | 0.06 | 0.10 | +0.04 | +133.33% | 2 | 125 | 37.70% |
| HAL241025P00028000 | 2024-10-15 3:45PM EDT | 28.00 | 0.18 | 0.17 | 0.20 | +0.13 | +260.00% | 1 | 180 | 32.03% |
| HAL241025P00028500 | 2024-10-15 3:51PM EDT | 28.50 | 0.31 | 0.16 | 0.34 | +0.19 | +158.33% | 42 | 30 | 32.03% |
| HAL241025P00029000 | 2024-10-15 3:59PM EDT | 29.00 | 0.50 | 0.46 | 0.51 | +0.35 | +233.33% | 124 | 120 | 30.66% |
| HAL241025P00029500 | 2024-10-15 1:56PM EDT | 29.50 | 0.59 | 0.70 | 0.74 | +0.30 | +103.45% | 41 | 121 | 29.30% |
| HAL241025P00030000 | 2024-10-15 12:50PM EDT | 30.00 | 0.78 | 1.01 | 1.08 | +0.37 | +90.24% | 4 | 192 | 30.27% |
| HAL241025P00030500 | 2024-10-15 11:40AM EDT | 30.50 | 1.04 | 1.24 | 1.49 | +0.34 | +48.57% | 8 | 41 | 32.52% |
| HAL241025P00031000 | 2024-10-15 3:28PM EDT | 31.00 | 1.74 | 1.68 | 1.94 | +0.80 | +85.11% | 5 | 28 | 35.55% |
| HAL241025P00032000 | 2024-10-10 10:28AM EDT | 32.00 | 1.53 | 2.67 | 2.92 | 0.00 | - | 1 | 62 | 45.41% |
| HAL241025P00033000 | 2024-10-10 10:53AM EDT | 33.00 | 2.34 | 3.15 | 3.85 | 0.00 | - | - | 1 | 47.46% |
| HAL241025P00033500 | 2024-10-09 10:07AM EDT | 33.50 | 3.65 | 3.20 | 5.35 | 0.00 | - | - | 1 | 124.41% |
| HAL241025P00035500 | 2024-10-10 9:58AM EDT | 35.50 | 4.90 | 4.20 | 6.45 | 0.00 | - | - | 1 | 81.84% |
© 2024 Yahoo. Todos os direitos reservados.