Mercado abrirá em 6 h 14 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
81,37 +0,54 (+0,67%) OURO
2.327,80 -3,00 (-0,13%) Bitcoin USD
61.535,25 +420,80 (+0,69%)
Halliburton Company (HAL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240705C00031000 | 2024-06-25 11:18AM EDT | 31.00 | 3.50 | 2.72 | 4.90 | -0.16 | -4.37% | 8 | 13 | 57.62% |
| HAL240705C00032000 | 2024-06-21 3:39PM EDT | 32.00 | 1.57 | 1.98 | 3.60 | 0.00 | - | 51 | 51 | 92.29% |
| HAL240705C00032500 | 2024-06-18 3:14PM EDT | 32.50 | 1.11 | 2.08 | 3.20 | 0.00 | - | - | 1 | 59.47% |
| HAL240705C00033000 | 2024-06-24 1:12PM EDT | 33.00 | 1.60 | 0.64 | 1.80 | 0.00 | - | 29 | 32 | 32.13% |
| HAL240705C00033500 | 2024-06-25 3:38PM EDT | 33.50 | 1.40 | 1.14 | 1.48 | +0.14 | +11.11% | 6 | 88 | 35.45% |
| HAL240705C00034000 | 2024-06-25 3:54PM EDT | 34.00 | 1.00 | 0.93 | 0.98 | +0.13 | +14.94% | 92 | 177 | 27.44% |
| HAL240705C00034500 | 2024-06-25 3:48PM EDT | 34.50 | 0.69 | 0.62 | 0.65 | +0.14 | +25.45% | 392 | 113 | 25.78% |
| HAL240705C00035000 | 2024-06-25 3:58PM EDT | 35.00 | 0.44 | 0.40 | 0.42 | +0.10 | +29.41% | 84 | 390 | 25.68% |
| HAL240705C00035500 | 2024-06-25 3:32PM EDT | 35.50 | 0.25 | 0.24 | 0.26 | -0.01 | -3.85% | 31 | 93 | 25.88% |
| HAL240705C00036000 | 2024-06-25 3:36PM EDT | 36.00 | 0.15 | 0.14 | 0.16 | 0.00 | - | 49 | 104 | 26.56% |
| HAL240705C00037000 | 2024-06-25 2:39PM EDT | 37.00 | 0.06 | 0.04 | 0.09 | 0.00 | - | 13 | 198 | 31.54% |
| HAL240705C00037500 | 2024-06-24 2:09PM EDT | 37.50 | 0.05 | 0.02 | 0.09 | 0.00 | - | 200 | 64 | 36.13% |
| HAL240705C00038000 | 2024-06-24 2:09PM EDT | 38.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 200 | 89 | 38.09% |
| HAL240705C00039000 | 2024-06-17 2:53PM EDT | 39.00 | 0.03 | 0.01 | 0.76 | 0.00 | - | 26 | 65 | 73.34% |
| HAL240705C00040000 | 2024-06-25 12:18PM EDT | 40.00 | 0.02 | 0.01 | 0.07 | -0.17 | -89.47% | 5 | 50 | 53.32% |
| HAL240705C00041000 | 2024-06-17 2:51PM EDT | 41.00 | 0.05 | 0.01 | 0.41 | 0.00 | - | 10 | 120 | 77.34% |
| HAL240705C00047000 | 2024-06-25 1:15PM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 4 | 73.44% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240705P00028000 | 2024-06-20 12:54PM EDT | 28.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 100 | 37 | 64.84% |
| HAL240705P00029000 | 2024-06-20 12:54PM EDT | 29.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 50 | 240 | 74.22% |
| HAL240705P00030000 | 2024-06-18 11:22AM EDT | 30.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 5 | 34 | 46.48% |
| HAL240705P00030500 | 2024-06-24 1:18PM EDT | 30.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 40 | 13 | 46.09% |
| HAL240705P00031000 | 2024-06-25 10:51AM EDT | 31.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 1 | 157 | 39.45% |
| HAL240705P00031500 | 2024-06-24 11:39AM EDT | 31.50 | 0.05 | 0.02 | 0.04 | 0.00 | - | 2 | 4 | 34.77% |
| HAL240705P00032000 | 2024-06-25 3:53PM EDT | 32.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 94 | 256 | 30.08% |
| HAL240705P00032500 | 2024-06-24 11:30AM EDT | 32.50 | 0.09 | 0.03 | 0.06 | 0.00 | - | 11 | 20 | 27.74% |
| HAL240705P00033000 | 2024-06-25 2:52PM EDT | 33.00 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 50 | 233 | 25.39% |
| HAL240705P00033500 | 2024-06-25 3:52PM EDT | 33.50 | 0.13 | 0.13 | 0.16 | -0.08 | -38.10% | 257 | 284 | 24.32% |
| HAL240705P00034000 | 2024-06-25 3:58PM EDT | 34.00 | 0.25 | 0.26 | 0.27 | -0.10 | -28.57% | 34 | 109 | 23.05% |
| HAL240705P00035000 | 2024-06-25 11:55AM EDT | 35.00 | 0.91 | 0.71 | 0.75 | +0.06 | +7.06% | 36 | 132 | 23.44% |
| HAL240705P00036000 | 2024-06-24 10:52AM EDT | 36.00 | 1.79 | 1.26 | 2.28 | 0.00 | - | 2 | 128 | 63.92% |
| HAL240705P00037000 | 2024-06-05 1:12PM EDT | 37.00 | 3.22 | 2.28 | 2.66 | 0.00 | - | 20 | 6 | 45.51% |
| HAL240705P00038000 | 2024-06-24 10:56AM EDT | 38.00 | 3.80 | 2.33 | 4.80 | 0.00 | - | 1 | 1 | 116.60% |
| HAL240705P00040000 | 2024-05-23 3:05PM EDT | 40.00 | 4.16 | 4.15 | 8.40 | 0.00 | - | - | 0 | 114.06% |
© 2024 Yahoo. Todos os direitos reservados.