Mercado abrirá em 6 h 51 min

Halliburton Company (HAL)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
34,62+0,28 (+0,82%)
No fechamento: 04:00PM EDT
34,70 +0,08 (+0,23%)
Pós-fechamento: 07:51PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HAL240628C000240002024-06-18 10:30AM EDT24.009.858.6010.800.00--17261.72%
HAL240628C000250002024-06-11 11:02AM EDT25.009.208.5510.800.00--1189.06%
HAL240628C000260002024-06-18 10:12AM EDT26.007.807.408.750.00--19199.22%
HAL240628C000315002024-06-24 10:52AM EDT31.502.842.083.250.00-1983.98%
HAL240628C000320002024-06-21 2:42PM EDT32.001.331.562.830.00-31585.55%
HAL240628C000325002024-06-21 3:57PM EDT32.501.191.072.390.00-57681.45%
HAL240628C000330002024-06-25 10:34AM EDT33.001.551.371.950.00-1182475.39%
HAL240628C000335002024-06-25 3:23PM EDT33.501.200.961.430.00-6324159.96%
HAL240628C000340002024-06-25 3:58PM EDT34.000.800.730.780.00-71070431.84%
HAL240628C000345002024-06-25 3:59PM EDT34.500.420.400.440.00-9,6882,04730.08%
HAL240628C000350002024-06-25 3:59PM EDT35.000.210.200.220.00-2071,11730.27%
HAL240628C000355002024-06-25 3:54PM EDT35.500.100.090.110.00-716032.03%
HAL240628C000360002024-06-25 3:59PM EDT36.000.070.040.070.00-8462236.72%
HAL240628C000365002024-06-25 3:56PM EDT36.500.030.020.030.00-122537.11%
HAL240628C000370002024-06-24 2:47PM EDT37.000.020.010.030.00-27730244.53%
HAL240628C000375002024-06-24 12:38PM EDT37.500.020.010.240.00-37171.88%
HAL240628C000380002024-06-24 10:22AM EDT38.000.020.010.750.00-1234114.45%
HAL240628C000385002024-06-25 2:32PM EDT38.500.010.010.110.00-23174.22%
HAL240628C000390002024-06-21 12:08PM EDT39.000.020.010.400.00-7134109.57%
HAL240628C000395002024-06-13 3:40PM EDT39.500.020.010.200.00-101099.22%
HAL240628C000400002024-06-25 11:26AM EDT40.000.010.000.010.00-301,07265.63%
HAL240628C000410002024-06-24 10:22AM EDT41.000.010.000.360.00-6724135.94%
HAL240628C000420002024-06-21 12:53PM EDT42.000.010.000.030.00-4013495.31%
HAL240628C000430002024-05-30 3:23PM EDT43.000.020.000.750.00-40100196.88%
HAL240628C000440002024-06-17 3:45PM EDT44.000.010.000.750.00-178321211.33%
HAL240628C000450002024-06-17 9:51AM EDT45.000.010.000.190.00-178258164.84%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HAL240628P000250002024-06-18 1:37PM EDT25.000.010.000.230.00--21216.02%
HAL240628P000260002024-06-20 3:34PM EDT26.000.010.000.230.00--35194.53%
HAL240628P000280002024-06-21 3:57PM EDT28.000.010.000.010.00-52452493.75%
HAL240628P000290002024-06-24 11:45AM EDT29.000.010.000.030.00-1,0251,19090.63%
HAL240628P000295002024-06-20 12:16PM EDT29.500.040.000.430.00-100210142.97%
HAL240628P000300002024-06-24 12:24PM EDT30.000.010.000.010.00-1218065.63%
HAL240628P000305002024-06-25 10:50AM EDT30.500.010.000.020.00-2535164.06%
HAL240628P000310002024-06-25 10:14AM EDT31.000.010.010.030.00-5114064.06%
HAL240628P000315002024-06-24 2:05PM EDT31.500.010.010.040.00-5621257.81%
HAL240628P000320002024-06-24 3:55PM EDT32.000.020.000.040.00-1510754.69%
HAL240628P000325002024-06-25 3:24PM EDT32.500.020.010.030.00-4514143.36%
HAL240628P000330002024-06-25 10:27AM EDT33.000.040.010.040.00-128437.11%
HAL240628P000335002024-06-25 2:24PM EDT33.500.060.040.050.00-5142329.69%
HAL240628P000340002024-06-25 3:59PM EDT34.000.110.100.130.00-27130928.91%
HAL240628P000345002024-06-25 3:55PM EDT34.500.240.270.290.00-2614327.74%
HAL240628P000350002024-06-25 3:26PM EDT35.000.540.550.580.00-215628.52%
HAL240628P000355002024-06-14 3:57PM EDT35.502.700.931.160.00-21249.22%
HAL240628P000360002024-06-25 2:30PM EDT36.001.461.361.580.00-156853.13%
HAL240628P000365002024-06-17 1:09PM EDT36.503.201.792.230.00-3354.69%
HAL240628P000370002024-06-17 3:18PM EDT37.002.991.132.580.00-2273.63%
HAL240628P000375002024-06-24 10:56AM EDT37.503.301.783.000.00-1171.09%
HAL240628P000380002024-06-25 11:51AM EDT38.003.642.254.150.00-23154.69%
HAL240628P000390002024-06-07 12:20PM EDT39.005.004.204.500.00-1494.92%
HAL240628P000400002024-06-06 10:00AM EDT40.006.455.305.500.00-1078.13%