Mercado fechado

Halliburton Company (HAL)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
32,92-0,85 (-2,52%)
No fechamento: 04:00PM EDT
32,88 -0,04 (-0,12%)
Pós-fechamento: 08:00PM 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
HAL240628C000250002024-06-11 11:02AM EDT25.009.207.859.950.00--1169.34%
HAL240628C000320002024-06-14 12:38PM EDT32.001.301.241.79-1.64-55.78%31252.30%
HAL240628C000330002024-06-14 1:41PM EDT33.000.580.630.75-1.21-67.60%611831.84%
HAL240628C000340002024-06-14 3:52PM EDT34.000.280.250.39-0.39-58.21%4713832.52%
HAL240628C000345002024-06-14 11:59AM EDT34.500.170.150.18-0.23-57.50%321327.83%
HAL240628C000350002024-06-14 3:35PM EDT35.000.100.090.12-0.14-58.33%1235928.81%
HAL240628C000355002024-06-13 9:53AM EDT35.500.240.050.080.00-2529.88%
HAL240628C000360002024-06-14 1:49PM EDT36.000.040.030.81-0.07-63.64%915756.93%
HAL240628C000365002024-06-14 2:50PM EDT36.500.030.002.16-0.05-62.50%110694.63%
HAL240628C000370002024-06-14 2:02PM EDT37.000.040.010.07-0.01-20.00%128840.04%
HAL240628C000375002024-06-13 3:36PM EDT37.500.040.012.150.00-20120105.66%
HAL240628C000380002024-06-13 3:43PM EDT38.000.040.010.980.00-4023480.47%
HAL240628C000385002024-06-13 3:43PM EDT38.500.030.011.280.00-1203093.55%
HAL240628C000390002024-06-13 3:42PM EDT39.000.030.010.040.00-16012748.44%
HAL240628C000395002024-06-13 3:40PM EDT39.500.020.012.150.00-1010125.59%
HAL240628C000400002024-06-13 3:30PM EDT40.000.040.020.110.00-6010358.98%
HAL240628C000410002024-05-29 12:57PM EDT41.000.070.000.100.00-17561.72%
HAL240628C000420002024-06-10 2:09PM EDT42.000.030.012.140.00-200100147.17%
HAL240628C000430002024-05-30 3:23PM EDT43.000.020.001.270.00-40100129.39%
HAL240628C000440002024-06-14 11:33AM EDT44.000.020.000.02-0.35-94.59%114262.50%
HAL240628C000450002024-05-30 3:27PM EDT45.000.020.000.190.00-12010091.99%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HAL240628P000295002024-06-13 3:14PM EDT29.500.030.022.170.00-20065103.81%
HAL240628P000300002024-06-13 3:13PM EDT30.000.040.041.630.00-1205582.81%
HAL240628P000305002024-06-14 11:15AM EDT30.500.090.051.34+0.04+80.00%41068.16%
HAL240628P000310002024-06-14 3:38PM EDT31.000.120.100.13+0.06+100.00%9013329.69%
HAL240628P000315002024-06-14 3:31PM EDT31.500.220.160.24+0.18+450.00%471130.66%
HAL240628P000320002024-06-14 3:37PM EDT32.000.330.270.35+0.13+65.00%6810029.40%
HAL240628P000325002024-06-14 3:31PM EDT32.500.450.430.48+0.20+80.00%534627.15%
HAL240628P000330002024-06-14 3:09PM EDT33.000.770.450.69+0.38+97.44%2212026.17%
HAL240628P000335002024-06-14 3:46PM EDT33.501.020.850.98+0.61+148.78%24125.98%
HAL240628P000340002024-06-13 12:36PM EDT34.000.881.001.420.00-7419830.23%
HAL240628P000345002024-06-14 3:34PM EDT34.501.821.601.82+1.07+142.67%114031.25%
HAL240628P000350002024-06-14 10:48AM EDT35.002.331.752.20+1.11+90.98%589228.81%
HAL240628P000355002024-06-14 3:57PM EDT35.502.702.372.70+0.63+30.43%21033.20%
HAL240628P000360002024-06-14 1:58PM EDT36.003.302.455.20+1.02+44.74%5123273.44%
HAL240628P000365002024-06-11 9:36AM EDT36.502.653.304.750.00--563.38%
HAL240628P000370002024-06-07 3:48PM EDT37.003.003.755.300.00-4468.26%
HAL240628P000375002024-06-11 1:31PM EDT37.503.203.505.800.00--0112.21%
HAL240628P000380002024-06-06 12:34PM EDT38.004.444.955.300.00-2262.11%
HAL240628P000390002024-06-07 12:20PM EDT39.005.004.158.200.00-1457.03%
HAL240628P000400002024-06-06 10:00AM EDT40.006.456.009.000.00-1092.48%