Mercado abrirá em 6 h 51 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,26 +0,43 (+0,53%) OURO
2.323,70 -7,10 (-0,30%) Bitcoin USD
61.560,87 +626,48 (+1,03%)
Halliburton Company (HAL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240628C00024000 | 2024-06-18 10:30AM EDT | 24.00 | 9.85 | 8.60 | 10.80 | 0.00 | - | - | 17 | 261.72% |
| HAL240628C00025000 | 2024-06-11 11:02AM EDT | 25.00 | 9.20 | 8.55 | 10.80 | 0.00 | - | - | 1 | 189.06% |
| HAL240628C00026000 | 2024-06-18 10:12AM EDT | 26.00 | 7.80 | 7.40 | 8.75 | 0.00 | - | - | 19 | 199.22% |
| HAL240628C00031500 | 2024-06-24 10:52AM EDT | 31.50 | 2.84 | 2.08 | 3.25 | 0.00 | - | 1 | 9 | 83.98% |
| HAL240628C00032000 | 2024-06-21 2:42PM EDT | 32.00 | 1.33 | 1.56 | 2.83 | 0.00 | - | 3 | 15 | 85.55% |
| HAL240628C00032500 | 2024-06-21 3:57PM EDT | 32.50 | 1.19 | 1.07 | 2.39 | 0.00 | - | 5 | 76 | 81.45% |
| HAL240628C00033000 | 2024-06-25 10:34AM EDT | 33.00 | 1.55 | 1.37 | 1.95 | 0.00 | - | 11 | 824 | 75.39% |
| HAL240628C00033500 | 2024-06-25 3:23PM EDT | 33.50 | 1.20 | 0.96 | 1.43 | 0.00 | - | 63 | 241 | 59.96% |
| HAL240628C00034000 | 2024-06-25 3:58PM EDT | 34.00 | 0.80 | 0.73 | 0.78 | 0.00 | - | 710 | 704 | 31.84% |
| HAL240628C00034500 | 2024-06-25 3:59PM EDT | 34.50 | 0.42 | 0.40 | 0.44 | 0.00 | - | 9,688 | 2,047 | 30.08% |
| HAL240628C00035000 | 2024-06-25 3:59PM EDT | 35.00 | 0.21 | 0.20 | 0.22 | 0.00 | - | 207 | 1,117 | 30.27% |
| HAL240628C00035500 | 2024-06-25 3:54PM EDT | 35.50 | 0.10 | 0.09 | 0.11 | 0.00 | - | 71 | 60 | 32.03% |
| HAL240628C00036000 | 2024-06-25 3:59PM EDT | 36.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 84 | 622 | 36.72% |
| HAL240628C00036500 | 2024-06-25 3:56PM EDT | 36.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 225 | 37.11% |
| HAL240628C00037000 | 2024-06-24 2:47PM EDT | 37.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 277 | 302 | 44.53% |
| HAL240628C00037500 | 2024-06-24 12:38PM EDT | 37.50 | 0.02 | 0.01 | 0.24 | 0.00 | - | 3 | 71 | 71.88% |
| HAL240628C00038000 | 2024-06-24 10:22AM EDT | 38.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 1 | 234 | 114.45% |
| HAL240628C00038500 | 2024-06-25 2:32PM EDT | 38.50 | 0.01 | 0.01 | 0.11 | 0.00 | - | 2 | 31 | 74.22% |
| HAL240628C00039000 | 2024-06-21 12:08PM EDT | 39.00 | 0.02 | 0.01 | 0.40 | 0.00 | - | 7 | 134 | 109.57% |
| HAL240628C00039500 | 2024-06-13 3:40PM EDT | 39.50 | 0.02 | 0.01 | 0.20 | 0.00 | - | 10 | 10 | 99.22% |
| HAL240628C00040000 | 2024-06-25 11:26AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,072 | 65.63% |
| HAL240628C00041000 | 2024-06-24 10:22AM EDT | 41.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 6 | 724 | 135.94% |
| HAL240628C00042000 | 2024-06-21 12:53PM EDT | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 134 | 95.31% |
| HAL240628C00043000 | 2024-05-30 3:23PM EDT | 43.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 40 | 100 | 196.88% |
| HAL240628C00044000 | 2024-06-17 3:45PM EDT | 44.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 178 | 321 | 211.33% |
| HAL240628C00045000 | 2024-06-17 9:51AM EDT | 45.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 178 | 258 | 164.84% |
Opções de vendapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240628P00025000 | 2024-06-18 1:37PM EDT | 25.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | - | 21 | 216.02% |
| HAL240628P00026000 | 2024-06-20 3:34PM EDT | 26.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | - | 35 | 194.53% |
| HAL240628P00028000 | 2024-06-21 3:57PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 524 | 524 | 93.75% |
| HAL240628P00029000 | 2024-06-24 11:45AM EDT | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,025 | 1,190 | 90.63% |
| HAL240628P00029500 | 2024-06-20 12:16PM EDT | 29.50 | 0.04 | 0.00 | 0.43 | 0.00 | - | 100 | 210 | 142.97% |
| HAL240628P00030000 | 2024-06-24 12:24PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 180 | 65.63% |
| HAL240628P00030500 | 2024-06-25 10:50AM EDT | 30.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 253 | 51 | 64.06% |
| HAL240628P00031000 | 2024-06-25 10:14AM EDT | 31.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 51 | 140 | 64.06% |
| HAL240628P00031500 | 2024-06-24 2:05PM EDT | 31.50 | 0.01 | 0.01 | 0.04 | 0.00 | - | 56 | 212 | 57.81% |
| HAL240628P00032000 | 2024-06-24 3:55PM EDT | 32.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 15 | 107 | 54.69% |
| HAL240628P00032500 | 2024-06-25 3:24PM EDT | 32.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 45 | 141 | 43.36% |
| HAL240628P00033000 | 2024-06-25 10:27AM EDT | 33.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 284 | 37.11% |
| HAL240628P00033500 | 2024-06-25 2:24PM EDT | 33.50 | 0.06 | 0.04 | 0.05 | 0.00 | - | 51 | 423 | 29.69% |
| HAL240628P00034000 | 2024-06-25 3:59PM EDT | 34.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 271 | 309 | 28.91% |
| HAL240628P00034500 | 2024-06-25 3:55PM EDT | 34.50 | 0.24 | 0.27 | 0.29 | 0.00 | - | 26 | 143 | 27.74% |
| HAL240628P00035000 | 2024-06-25 3:26PM EDT | 35.00 | 0.54 | 0.55 | 0.58 | 0.00 | - | 2 | 156 | 28.52% |
| HAL240628P00035500 | 2024-06-14 3:57PM EDT | 35.50 | 2.70 | 0.93 | 1.16 | 0.00 | - | 2 | 12 | 49.22% |
| HAL240628P00036000 | 2024-06-25 2:30PM EDT | 36.00 | 1.46 | 1.36 | 1.58 | 0.00 | - | 15 | 68 | 53.13% |
| HAL240628P00036500 | 2024-06-17 1:09PM EDT | 36.50 | 3.20 | 1.79 | 2.23 | 0.00 | - | 3 | 3 | 54.69% |
| HAL240628P00037000 | 2024-06-17 3:18PM EDT | 37.00 | 2.99 | 1.13 | 2.58 | 0.00 | - | 2 | 2 | 73.63% |
| HAL240628P00037500 | 2024-06-24 10:56AM EDT | 37.50 | 3.30 | 1.78 | 3.00 | 0.00 | - | 1 | 1 | 71.09% |
| HAL240628P00038000 | 2024-06-25 11:51AM EDT | 38.00 | 3.64 | 2.25 | 4.15 | 0.00 | - | 2 | 3 | 154.69% |
| HAL240628P00039000 | 2024-06-07 12:20PM EDT | 39.00 | 5.00 | 4.20 | 4.50 | 0.00 | - | 1 | 4 | 94.92% |
| HAL240628P00040000 | 2024-06-06 10:00AM EDT | 40.00 | 6.45 | 5.30 | 5.50 | 0.00 | - | 1 | 0 | 78.13% |
© 2024 Yahoo. Todos os direitos reservados.