Mercado abrirá em 6 h 47 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
81,28 +0,45 (+0,56%) OURO
2.322,80 -8,00 (-0,34%) Bitcoin USD
61.535,00 +551,54 (+0,90%)
Halliburton Company (HAL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240816C00025000 | 2024-06-06 9:39AM EDT | 25.00 | 9.07 | 8.55 | 11.95 | 0.00 | - | - | 10 | 79.88% |
| HAL240816C00030000 | 2024-06-14 3:35PM EDT | 30.00 | 3.55 | 4.30 | 6.85 | 0.00 | - | 6 | 14 | 54.59% |
| HAL240816C00031000 | 2024-06-20 2:52PM EDT | 31.00 | 3.15 | 3.15 | 4.20 | 0.00 | - | 1 | 10 | 37.60% |
| HAL240816C00032000 | 2024-06-25 12:31PM EDT | 32.00 | 3.15 | 3.20 | 3.35 | 0.00 | - | 12 | 109 | 34.62% |
| HAL240816C00033000 | 2024-06-25 1:36PM EDT | 33.00 | 2.42 | 2.50 | 2.57 | 0.00 | - | 3 | 387 | 32.13% |
| HAL240816C00034000 | 2024-06-25 3:42PM EDT | 34.00 | 1.92 | 1.86 | 1.93 | 0.00 | - | 23 | 994 | 31.01% |
| HAL240816C00035000 | 2024-06-25 3:28PM EDT | 35.00 | 1.35 | 1.32 | 1.37 | 0.00 | - | 29 | 521 | 29.64% |
| HAL240816C00036000 | 2024-06-25 3:31PM EDT | 36.00 | 0.92 | 0.91 | 0.95 | 0.00 | - | 66 | 473 | 29.03% |
| HAL240816C00037000 | 2024-06-25 3:26PM EDT | 37.00 | 0.61 | 0.60 | 0.65 | 0.00 | - | 8 | 416 | 28.96% |
| HAL240816C00038000 | 2024-06-25 3:31PM EDT | 38.00 | 0.39 | 0.39 | 0.43 | 0.00 | - | 4 | 274 | 28.86% |
| HAL240816C00039000 | 2024-06-25 11:23AM EDT | 39.00 | 0.26 | 0.25 | 0.28 | 0.00 | - | 4 | 51 | 28.91% |
| HAL240816C00040000 | 2024-06-24 3:01PM EDT | 40.00 | 0.15 | 0.15 | 0.19 | 0.00 | - | 10 | 271 | 29.49% |
| HAL240816C00041000 | 2024-06-24 1:22PM EDT | 41.00 | 0.06 | 0.09 | 0.13 | 0.00 | - | 18 | 58 | 30.18% |
| HAL240816C00042000 | 2024-06-25 3:39PM EDT | 42.00 | 0.05 | 0.05 | 0.13 | 0.00 | - | 3 | 79 | 33.40% |
| HAL240816C00043000 | 2024-05-22 10:04AM EDT | 43.00 | 0.25 | 0.00 | 0.11 | 0.00 | - | 3 | 6 | 35.16% |
| HAL240816C00044000 | 2024-06-21 1:09PM EDT | 44.00 | 0.12 | 0.02 | 0.21 | 0.00 | - | 1 | 40 | 43.75% |
| HAL240816C00050000 | 2024-05-21 12:41PM EDT | 50.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | - | 1 | 59.57% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240816P00029000 | 2024-06-24 10:58AM EDT | 29.00 | 0.13 | 0.08 | 0.13 | 0.00 | - | 10 | 12 | 32.52% |
| HAL240816P00030000 | 2024-06-25 3:24PM EDT | 30.00 | 0.16 | 0.14 | 0.17 | 0.00 | - | 1 | 335 | 29.59% |
| HAL240816P00031000 | 2024-06-24 11:44AM EDT | 31.00 | 0.31 | 0.23 | 0.26 | 0.00 | - | 3 | 13,407 | 27.83% |
| HAL240816P00032000 | 2024-06-25 3:26PM EDT | 32.00 | 0.40 | 0.39 | 0.44 | 0.00 | - | 17 | 13,493 | 27.34% |
| HAL240816P00033000 | 2024-06-25 3:08PM EDT | 33.00 | 0.65 | 0.63 | 0.67 | 0.00 | - | 23 | 4,341 | 26.07% |
| HAL240816P00034000 | 2024-06-25 3:08PM EDT | 34.00 | 0.99 | 0.97 | 1.01 | 0.00 | - | 11 | 163 | 25.10% |
| HAL240816P00035000 | 2024-06-25 2:26PM EDT | 35.00 | 1.48 | 1.43 | 1.48 | 0.00 | - | 47 | 666 | 24.46% |
| HAL240816P00036000 | 2024-06-25 3:54PM EDT | 36.00 | 2.00 | 2.01 | 2.07 | 0.00 | - | 54 | 1,035 | 23.73% |
| HAL240816P00037000 | 2024-06-25 3:54PM EDT | 37.00 | 2.65 | 2.53 | 2.90 | 0.00 | - | 4 | 104 | 25.98% |
| HAL240816P00038000 | 2024-06-20 9:33AM EDT | 38.00 | 4.93 | 3.50 | 3.60 | 0.00 | - | 1 | 160 | 22.75% |
| HAL240816P00039000 | 2024-05-21 3:38PM EDT | 39.00 | 2.39 | 5.25 | 5.85 | 0.00 | - | 48 | 0 | 51.37% |
| HAL240816P00040000 | 2024-06-25 9:48AM EDT | 40.00 | 5.85 | 5.25 | 7.20 | 0.00 | - | 10 | 0 | 70.46% |
| HAL240816P00041000 | 2024-05-28 9:46AM EDT | 41.00 | 4.75 | 5.20 | 7.90 | 0.00 | - | 51 | 5 | 69.04% |
| HAL240816P00042000 | 2024-05-21 2:21PM EDT | 42.00 | 4.55 | 7.55 | 9.80 | 0.00 | - | - | 0 | 68.56% |
| HAL240816P00045000 | 2024-05-30 10:53AM EDT | 45.00 | 9.14 | 8.85 | 11.15 | 0.00 | - | 10 | 0 | 66.99% |
© 2024 Yahoo. Todos os direitos reservados.