Mercado fechado
BOVESPA
134.881,95 +852,95 (+0,64%) MERVAL
1.817.734,00 +27.674,00 (+1,55%) MXX
52.016,85 +17,15 (+0,03%) PETROLEO CRU
69,24 +0,59 (+0,86%) OURO
2.606,20 -4,50 (-0,17%) Bitcoin USD
59.830,89 -146,10 (-0,24%)
Halliburton Company (HAL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:30.00
Opções de comprapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240920C00030000 | 2024-09-13 1:33PM EDT | 2024-09-20 | 0.04 | 0.01 | 0.08 | -0.01 | -20.00% | 57 | 754 | 44.92% |
| HAL240927C00030000 | 2024-09-13 11:39AM EDT | 2024-09-27 | 0.12 | 0.06 | 0.10 | -0.02 | -14.29% | 51 | 55 | 32.62% |
| HAL241004C00030000 | 2024-09-13 12:44PM EDT | 2024-10-04 | 0.28 | 0.13 | 0.23 | +0.06 | +27.27% | 358 | 67 | 34.57% |
| HAL241011C00030000 | 2024-09-13 2:54PM EDT | 2024-10-11 | 0.25 | 0.24 | 0.29 | -0.03 | -10.71% | 1 | 54 | 32.52% |
| HAL241018C00030000 | 2024-09-13 3:58PM EDT | 2024-10-18 | 0.38 | 0.36 | 0.40 | -0.06 | -13.64% | 258 | 3,479 | 33.20% |
| HAL241025C00030000 | 2024-09-13 1:23PM EDT | 2024-10-25 | 0.49 | 0.39 | 0.50 | 0.00 | - | 25 | 105 | 33.50% |
| HAL241115C00030000 | 2024-09-13 3:57PM EDT | 2024-11-15 | 0.88 | 0.84 | 0.88 | -0.09 | -9.28% | 90 | 539 | 36.67% |
| HAL250117C00030000 | 2024-09-13 1:56PM EDT | 2025-01-17 | 1.39 | 1.38 | 1.42 | -0.07 | -4.79% | 27 | 1,672 | 34.60% |
| HAL250417C00030000 | 2024-09-13 12:26PM EDT | 2025-04-17 | 2.13 | 2.01 | 2.15 | -0.02 | -0.93% | 67 | 37 | 35.11% |
| HAL250620C00030000 | 2024-09-13 2:24PM EDT | 2025-06-20 | 2.43 | 2.24 | 2.52 | -0.12 | -4.71% | 16 | 329 | 34.64% |
| HAL251219C00030000 | 2024-09-13 12:53PM EDT | 2025-12-19 | 3.40 | 2.88 | 3.55 | -1.10 | -24.44% | 3 | 19 | 35.19% |
| HAL260116C00030000 | 2024-09-13 12:47PM EDT | 2026-01-16 | 3.50 | 1.66 | 4.35 | -0.09 | -2.51% | 1,202 | 373 | 40.39% |
| HAL261218C00030000 | 2024-09-13 1:20PM EDT | 2026-12-18 | 4.59 | 2.38 | 5.80 | -0.03 | -0.65% | 5 | 191 | 39.84% |
Opções de vendapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240920P00030000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 2.17 | 2.02 | 2.35 | +0.11 | +5.34% | 438 | 12,117 | 62.11% |
| HAL240927P00030000 | 2024-09-11 3:55PM EDT | 2024-09-27 | 2.30 | 2.00 | 2.59 | 0.00 | - | 4 | 74 | 57.23% |
| HAL241004P00030000 | 2024-09-13 2:55PM EDT | 2024-10-04 | 2.35 | 2.18 | 2.68 | +0.23 | +10.85% | 40 | 86 | 50.29% |
| HAL241011P00030000 | 2024-09-10 2:47PM EDT | 2024-10-11 | 2.09 | 2.23 | 2.83 | 0.00 | - | 1 | 45 | 48.98% |
| HAL241018P00030000 | 2024-09-13 2:57PM EDT | 2024-10-18 | 2.51 | 2.35 | 2.46 | +0.21 | +9.13% | 81 | 1,612 | 30.57% |
| HAL241025P00030000 | 2024-09-11 10:32AM EDT | 2024-10-25 | 2.67 | 2.40 | 2.55 | 0.00 | - | 10 | 119 | 30.91% |
| HAL241115P00030000 | 2024-09-13 3:59PM EDT | 2024-11-15 | 2.76 | 2.67 | 2.75 | +0.16 | +6.15% | 143 | 2,831 | 30.32% |
| HAL250117P00030000 | 2024-09-13 1:13PM EDT | 2025-01-17 | 3.13 | 3.15 | 3.25 | -0.04 | -1.26% | 10 | 6,786 | 29.79% |
| HAL250417P00030000 | 2024-09-12 10:53AM EDT | 2025-04-17 | 3.77 | 3.70 | 3.80 | 0.00 | - | 1 | 266 | 29.40% |
| HAL250620P00030000 | 2024-09-11 2:12PM EDT | 2025-06-20 | 3.90 | 4.05 | 4.20 | -0.20 | -4.88% | 1 | 9,948 | 30.01% |
| HAL251219P00030000 | 2024-09-13 11:39AM EDT | 2025-12-19 | 4.70 | 4.70 | 4.90 | -0.30 | -6.00% | 8 | 4,480 | 28.98% |
| HAL260116P00030000 | 2024-09-12 2:12PM EDT | 2026-01-16 | 4.85 | 4.80 | 5.00 | 0.00 | - | 2 | 3,598 | 28.92% |
| HAL261218P00030000 | 2024-09-13 10:29AM EDT | 2026-12-18 | 5.58 | 5.50 | 5.90 | -0.11 | -1.93% | 3 | 74 | 27.66% |
© 2024 Yahoo. Todos os direitos reservados.