Mercado abrirá em 6 h 49 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
81,27 +0,44 (+0,54%) OURO
2.324,10 -6,70 (-0,29%) Bitcoin USD
61.546,14 +578,71 (+0,95%)
Halliburton Company (HAL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240719C00020000 | 2024-04-10 2:55PM EDT | 20.00 | 21.10 | 16.05 | 18.95 | 0.00 | - | 3 | 5 | 308.59% |
| HAL240719C00025000 | 2024-06-24 11:17AM EDT | 25.00 | 9.35 | 8.60 | 11.00 | 0.00 | - | 25 | 19 | 83.98% |
| HAL240719C00030000 | 2024-06-24 9:53AM EDT | 30.00 | 4.60 | 3.75 | 5.95 | 0.00 | - | 5 | 156 | 94.43% |
| HAL240719C00031000 | 2024-06-17 12:15PM EDT | 31.00 | 2.59 | 3.45 | 5.00 | 0.00 | - | 20 | 62 | 56.35% |
| HAL240719C00032000 | 2024-06-25 10:50AM EDT | 32.00 | 2.76 | 2.86 | 2.97 | 0.00 | - | 40 | 227 | 36.57% |
| HAL240719C00033000 | 2024-06-25 3:03PM EDT | 33.00 | 2.06 | 1.87 | 2.13 | 0.00 | - | 81 | 431 | 33.01% |
| HAL240719C00034000 | 2024-06-25 3:57PM EDT | 34.00 | 1.44 | 1.37 | 1.41 | 0.00 | - | 63 | 1,364 | 30.52% |
| HAL240719C00035000 | 2024-06-25 3:59PM EDT | 35.00 | 0.87 | 0.85 | 0.87 | 0.00 | - | 788 | 2,298 | 29.44% |
| HAL240719C00036000 | 2024-06-25 3:55PM EDT | 36.00 | 0.52 | 0.40 | 0.52 | 0.00 | - | 1,348 | 1,234 | 29.69% |
| HAL240719C00037000 | 2024-06-25 3:34PM EDT | 37.00 | 0.28 | 0.14 | 0.30 | 0.00 | - | 72 | 1,527 | 30.18% |
| HAL240719C00038000 | 2024-06-25 12:25PM EDT | 38.00 | 0.13 | 0.13 | 0.18 | 0.00 | - | 2 | 924 | 31.45% |
| HAL240719C00039000 | 2024-06-25 3:54PM EDT | 39.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 81 | 11,149 | 32.13% |
| HAL240719C00040000 | 2024-06-25 2:40PM EDT | 40.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 7 | 1,154 | 32.23% |
| HAL240719C00041000 | 2024-06-25 3:31PM EDT | 41.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 666 | 36.52% |
| HAL240719C00042000 | 2024-06-24 1:49PM EDT | 42.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 4 | 1,631 | 39.06% |
| HAL240719C00043000 | 2024-06-24 1:50PM EDT | 43.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 413 | 62.50% |
| HAL240719C00044000 | 2024-06-25 11:23AM EDT | 44.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 707 | 48.44% |
| HAL240719C00045000 | 2024-06-25 10:18AM EDT | 45.00 | 0.02 | 0.01 | 0.21 | 0.00 | - | 15 | 349 | 59.96% |
| HAL240719C00046000 | 2024-06-21 3:31PM EDT | 46.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 167 | 53.91% |
| HAL240719C00047000 | 2024-05-31 10:43AM EDT | 47.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 120 | 263 | 102.34% |
| HAL240719C00050000 | 2024-05-30 9:30AM EDT | 50.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | 3 | 171 | 62.50% |
| HAL240719C00055000 | 2024-04-05 11:10AM EDT | 55.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 119.14% |
| HAL240719C00060000 | 2024-06-24 12:15PM EDT | 60.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 3 | 13 | 107.03% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240719P00020000 | 2024-06-20 9:35AM EDT | 20.00 | 0.35 | 0.00 | 0.73 | 0.00 | - | 2 | 12 | 151.95% |
| HAL240719P00025000 | 2024-05-15 2:13PM EDT | 25.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 2 | 119 | 92.97% |
| HAL240719P00030000 | 2024-06-25 1:56PM EDT | 30.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 1 | 2,906 | 36.33% |
| HAL240719P00031000 | 2024-06-25 3:04PM EDT | 31.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 4 | 216 | 30.37% |
| HAL240719P00032000 | 2024-06-25 3:59PM EDT | 32.00 | 0.17 | 0.15 | 0.18 | 0.00 | - | 678 | 11,905 | 28.81% |
| HAL240719P00033000 | 2024-06-25 2:46PM EDT | 33.00 | 0.33 | 0.32 | 0.39 | 0.00 | - | 338 | 7,035 | 28.86% |
| HAL240719P00034000 | 2024-06-25 3:46PM EDT | 34.00 | 0.61 | 0.63 | 0.65 | 0.00 | - | 31 | 1,048 | 26.42% |
| HAL240719P00035000 | 2024-06-25 3:59PM EDT | 35.00 | 1.09 | 1.09 | 1.12 | 0.00 | - | 38 | 8,016 | 25.78% |
| HAL240719P00036000 | 2024-06-25 11:07AM EDT | 36.00 | 1.85 | 1.65 | 1.97 | 0.00 | - | 10 | 14,118 | 31.89% |
| HAL240719P00037000 | 2024-06-25 10:58AM EDT | 37.00 | 2.65 | 2.31 | 4.35 | 0.00 | - | 20 | 668 | 52.15% |
| HAL240719P00038000 | 2024-06-25 2:13PM EDT | 38.00 | 3.50 | 2.34 | 4.50 | 0.00 | - | 1 | 991 | 66.02% |
| HAL240719P00039000 | 2024-06-24 1:12PM EDT | 39.00 | 4.65 | 3.25 | 5.60 | 0.00 | - | 1 | 175 | 77.20% |
| HAL240719P00040000 | 2024-06-24 11:50AM EDT | 40.00 | 5.86 | 3.80 | 6.00 | 0.00 | - | 1 | 1 | 63.48% |
| HAL240719P00041000 | 2024-06-06 2:48PM EDT | 41.00 | 7.15 | 4.25 | 7.50 | 0.00 | - | 442 | 0 | 88.28% |
| HAL240719P00042000 | 2024-04-22 12:34PM EDT | 42.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL240719P00043000 | 2024-04-16 9:36AM EDT | 43.00 | 4.80 | 4.55 | 6.05 | 0.00 | - | 11 | 156 | 0.00% |
| HAL240719P00044000 | 2023-11-29 10:42AM EDT | 44.00 | 7.55 | 8.20 | 8.65 | 0.00 | - | - | 7 | 0.00% |
| HAL240719P00045000 | 2024-04-15 12:27PM EDT | 45.00 | 5.85 | 6.50 | 8.80 | 0.00 | - | 10 | 140 | 0.00% |
| HAL240719P00046000 | 2024-04-08 10:06AM EDT | 46.00 | 5.35 | 8.75 | 9.30 | 0.00 | - | 1 | 0 | 0.00% |
| HAL240719P00047000 | 2024-06-21 3:59PM EDT | 47.00 | 13.35 | 10.00 | 13.50 | 0.00 | - | 1 | 1 | 123.24% |
| HAL240719P00050000 | 2024-01-26 11:00AM EDT | 50.00 | 12.90 | 12.65 | 15.90 | 0.00 | - | 1 | 0 | 109.57% |
© 2024 Yahoo. Todos os direitos reservados.