Mercado abrirá em 8 h 33 min
BOVESPA
129.992,29 -360,71 (-0,28%) MERVAL
1.782.989,12 +11.059,12 (+0,62%) MXX
52.395,66 +4,36 (+0,01%) PETROLEO CRU
74,64 -0,92 (-1,22%) OURO
2.673,00 -3,30 (-0,12%) Bitcoin USD
64.238,48 +1.458,17 (+2,32%)
Halliburton Company (HAL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL260116C00015000 | 2024-10-11 11:28AM EDT | 15.00 | 16.25 | 15.15 | 16.30 | +0.50 | +3.17% | 10 | 22 | 48.05% |
| HAL260116C00020000 | 2024-10-02 9:36AM EDT | 20.00 | 11.35 | 9.75 | 11.95 | 0.00 | - | 1 | 48 | 42.11% |
| HAL260116C00023000 | 2024-10-07 11:01AM EDT | 23.00 | 9.85 | 9.35 | 9.60 | 0.00 | - | 4 | 32 | 39.48% |
| HAL260116C00025000 | 2024-10-10 10:58AM EDT | 25.00 | 8.25 | 7.95 | 8.25 | 0.00 | - | 2 | 296 | 38.72% |
| HAL260116C00028000 | 2024-10-11 1:14PM EDT | 28.00 | 6.26 | 6.15 | 6.35 | -0.10 | -1.57% | 1 | 209 | 36.78% |
| HAL260116C00030000 | 2024-10-10 1:15PM EDT | 30.00 | 5.10 | 5.05 | 5.25 | -0.21 | -3.95% | 1 | 1,771 | 35.68% |
| HAL260116C00033000 | 2024-10-09 2:48PM EDT | 33.00 | 3.66 | 3.70 | 3.95 | 0.00 | - | 56 | 564 | 34.96% |
| HAL260116C00035000 | 2024-10-11 11:58AM EDT | 35.00 | 3.14 | 3.00 | 3.20 | +0.35 | +12.54% | 1 | 1,709 | 34.28% |
| HAL260116C00038000 | 2024-10-11 3:51PM EDT | 38.00 | 2.23 | 2.16 | 2.32 | -0.09 | -3.88% | 1 | 4,457 | 33.61% |
| HAL260116C00040000 | 2024-10-11 3:33PM EDT | 40.00 | 1.78 | 1.56 | 1.87 | -0.11 | -5.82% | 22 | 2,156 | 33.33% |
| HAL260116C00042000 | 2024-10-10 9:33AM EDT | 42.00 | 1.47 | 1.36 | 1.51 | +0.07 | +5.00% | 6 | 3,463 | 33.18% |
| HAL260116C00045000 | 2024-10-07 9:46AM EDT | 45.00 | 1.25 | 0.95 | 1.10 | 0.00 | - | 1 | 1,331 | 33.08% |
| HAL260116C00047000 | 2024-10-04 12:18PM EDT | 47.00 | 0.97 | 0.76 | 0.90 | 0.00 | - | 2 | 1,771 | 33.15% |
| HAL260116C00050000 | 2024-10-08 10:25AM EDT | 50.00 | 0.59 | 0.52 | 0.67 | 0.00 | - | 11 | 294 | 33.33% |
| HAL260116C00055000 | 2024-10-02 9:37AM EDT | 55.00 | 0.39 | 0.29 | 0.43 | 0.00 | - | 1 | 162 | 33.89% |
| HAL260116C00060000 | 2024-10-07 9:56AM EDT | 60.00 | 0.26 | 0.15 | 0.29 | 0.00 | - | 1 | 388 | 34.57% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL260116P00015000 | 2024-10-02 2:31PM EDT | 15.00 | 0.37 | 0.10 | 0.46 | 0.00 | - | 1 | 57 | 47.61% |
| HAL260116P00020000 | 2024-10-02 2:31PM EDT | 20.00 | 0.89 | 0.66 | 0.81 | 0.00 | - | 1 | 792 | 37.43% |
| HAL260116P00023000 | 2024-10-11 12:38PM EDT | 23.00 | 1.28 | 1.06 | 1.37 | -0.20 | -13.51% | 1 | 835 | 35.01% |
| HAL260116P00025000 | 2024-10-04 12:16PM EDT | 25.00 | 1.84 | 1.69 | 1.86 | -0.04 | -2.13% | 10 | 376 | 33.40% |
| HAL260116P00028000 | 2024-10-07 10:33AM EDT | 28.00 | 2.85 | 2.71 | 2.86 | 0.00 | - | 44 | 12,009 | 31.46% |
| HAL260116P00030000 | 2024-10-04 10:21AM EDT | 30.00 | 3.73 | 3.50 | 3.70 | 0.00 | - | 3 | 3,747 | 30.25% |
| HAL260116P00033000 | 2024-09-27 2:03PM EDT | 33.00 | 6.70 | 5.05 | 5.25 | 0.00 | - | 122 | 742 | 28.61% |
| HAL260116P00035000 | 2024-10-08 9:30AM EDT | 35.00 | 6.55 | 6.30 | 6.50 | 0.00 | - | 1 | 1,007 | 27.81% |
| HAL260116P00038000 | 2024-10-10 9:36AM EDT | 38.00 | 8.87 | 8.40 | 8.60 | 0.00 | - | 3 | 1,357 | 26.39% |
| HAL260116P00040000 | 2024-09-06 10:43AM EDT | 40.00 | 11.50 | 9.55 | 10.05 | 0.00 | - | 1 | 858 | 24.41% |
| HAL260116P00042000 | 2024-07-24 3:55PM EDT | 42.00 | 9.85 | 10.85 | 13.50 | 0.00 | - | 1 | 120 | 40.05% |
| HAL260116P00045000 | 2023-11-06 1:48PM EDT | 45.00 | 9.75 | 11.65 | 12.35 | 0.00 | - | 16 | 41 | 0.00% |
| HAL260116P00047000 | 2023-09-15 1:31PM EDT | 47.00 | 10.45 | 9.40 | 10.75 | 0.00 | - | - | 16 | 0.00% |
| HAL260116P00050000 | 2024-08-12 3:15PM EDT | 50.00 | 18.50 | 21.90 | 22.15 | 0.00 | - | 1 | 1 | 54.47% |
| HAL260116P00055000 | 2024-06-24 3:57PM EDT | 55.00 | 20.65 | 19.50 | 24.50 | 0.00 | - | 1 | 0 | 31.93% |
© 2024 Yahoo. Todos os direitos reservados.