Mercado abrirá em 6 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
70,82 +0,24 (+0,34%) OURO
2.691,80 +12,90 (+0,48%) Bitcoin USD
67.108,91 +1.727,94 (+2,64%)
Halliburton Company (HAL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250117C00015000 | 2024-09-05 3:29PM EDT | 15.00 | 14.50 | 15.95 | 17.15 | 0.00 | - | 2 | 128 | 175.68% |
| HAL250117C00018000 | 2024-09-10 3:24PM EDT | 18.00 | 10.62 | 12.50 | 14.90 | 0.00 | - | 1 | 19 | 144.43% |
| HAL250117C00020000 | 2024-10-02 11:32AM EDT | 20.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL250117C00023000 | 2024-10-10 11:49AM EDT | 23.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL250117C00025000 | 2024-10-11 10:11AM EDT | 25.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HAL250117C00027000 | 2024-10-11 11:38AM EDT | 27.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| HAL250117C00029000 | 2024-10-15 10:02AM EDT | 29.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| HAL250117C00030000 | 2024-10-15 3:44PM EDT | 30.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 1.56% |
| HAL250117C00031000 | 2024-10-15 3:57PM EDT | 31.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| HAL250117C00032000 | 2024-10-15 3:24PM EDT | 32.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 922 | 0 | 6.25% |
| HAL250117C00033000 | 2024-10-15 3:53PM EDT | 33.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| HAL250117C00034000 | 2024-10-15 3:35PM EDT | 34.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| HAL250117C00035000 | 2024-10-15 1:42PM EDT | 35.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 6.25% |
| HAL250117C00036000 | 2024-10-15 3:45PM EDT | 36.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| HAL250117C00037000 | 2024-10-15 10:50AM EDT | 37.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HAL250117C00038000 | 2024-10-14 3:25PM EDT | 38.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 12.50% |
| HAL250117C00039000 | 2024-10-14 11:34AM EDT | 39.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HAL250117C00040000 | 2024-10-15 11:58AM EDT | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| HAL250117C00041000 | 2024-10-15 3:21PM EDT | 41.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| HAL250117C00042000 | 2024-10-15 12:32PM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HAL250117C00043000 | 2024-10-04 9:45AM EDT | 43.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HAL250117C00044000 | 2024-10-04 10:02AM EDT | 44.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HAL250117C00045000 | 2024-10-15 1:43PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HAL250117C00046000 | 2024-09-13 1:55PM EDT | 46.00 | 0.01 | 0.03 | 0.22 | 0.00 | - | 1 | 205 | 54.88% |
| HAL250117C00047000 | 2024-10-03 10:24AM EDT | 47.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| HAL250117C00050000 | 2024-10-10 10:40AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| HAL250117C00055000 | 2024-10-08 11:16AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HAL250117C00060000 | 2024-10-04 1:36PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250117P00015000 | 2024-10-14 1:45PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HAL250117P00018000 | 2024-10-11 10:08AM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| HAL250117P00020000 | 2024-10-07 3:46PM EDT | 20.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HAL250117P00023000 | 2024-10-15 3:57PM EDT | 23.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HAL250117P00025000 | 2024-10-15 3:50PM EDT | 25.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| HAL250117P00027000 | 2024-10-15 3:56PM EDT | 27.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| HAL250117P00029000 | 2024-10-15 2:20PM EDT | 29.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1,050 | 0 | 0.78% |
| HAL250117P00030000 | 2024-10-15 3:55PM EDT | 30.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.00% |
| HAL250117P00031000 | 2024-10-15 2:51PM EDT | 31.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| HAL250117P00032000 | 2024-10-15 3:44PM EDT | 32.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| HAL250117P00033000 | 2024-10-15 9:50AM EDT | 33.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| HAL250117P00034000 | 2024-10-15 9:50AM EDT | 34.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| HAL250117P00035000 | 2024-10-15 9:59AM EDT | 35.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HAL250117P00036000 | 2024-10-14 10:07AM EDT | 36.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HAL250117P00037000 | 2024-10-14 11:06AM EDT | 37.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL250117P00038000 | 2024-09-05 12:37PM EDT | 38.00 | 8.88 | 7.15 | 8.90 | 0.00 | - | 1 | 0 | 32.52% |
| HAL250117P00039000 | 2024-08-09 10:27AM EDT | 39.00 | 8.15 | 9.20 | 11.60 | 0.00 | - | 1 | 4 | 52.39% |
| HAL250117P00040000 | 2024-09-27 3:39PM EDT | 40.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| HAL250117P00041000 | 2024-07-19 10:18AM EDT | 41.00 | 6.40 | 9.60 | 9.85 | 0.00 | - | 122 | 194 | 0.00% |
| HAL250117P00042000 | 2024-09-26 3:25PM EDT | 42.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| HAL250117P00045000 | 2024-09-06 3:32PM EDT | 45.00 | 16.45 | 13.75 | 14.05 | 0.00 | - | 3 | 4 | 0.00% |
| HAL250117P00047000 | 2024-05-13 12:47PM EDT | 47.00 | 10.05 | 11.25 | 13.90 | 0.00 | - | 7 | 2 | 0.00% |
| HAL250117P00050000 | 2024-10-09 10:07AM EDT | 50.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| HAL250117P00055000 | 2023-11-15 11:09AM EDT | 55.00 | 16.25 | 18.35 | 19.90 | 0.00 | - | 1 | 0 | 0.00% |
| HAL250117P00060000 | 2023-12-18 10:32AM EDT | 60.00 | 22.81 | 25.90 | 27.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.