Mercado abrirá em 6 h 30 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
81,35 +0,52 (+0,64%) OURO
2.322,20 -8,60 (-0,37%) Bitcoin USD
61.619,92 +579,08 (+0,95%)
Halliburton Company (HAL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240920C00025000 | 2024-02-08 12:08PM EDT | 25.00 | 10.72 | 11.70 | 13.85 | 0.00 | - | - | 8 | 122.17% |
| HAL240920C00027000 | 2024-06-24 9:37AM EDT | 27.00 | 7.20 | 7.90 | 9.95 | 0.00 | - | 1 | 11 | 67.58% |
| HAL240920C00028000 | 2024-06-24 10:52AM EDT | 28.00 | 6.75 | 6.30 | 7.70 | 0.00 | - | 1 | 6 | 56.40% |
| HAL240920C00029000 | 2024-06-25 11:29AM EDT | 29.00 | 5.95 | 5.05 | 6.40 | 0.00 | - | 11 | 31 | 43.99% |
| HAL240920C00030000 | 2024-06-13 11:57AM EDT | 30.00 | 4.35 | 5.15 | 5.30 | 0.00 | - | 2 | 35 | 36.38% |
| HAL240920C00031000 | 2024-06-21 3:59PM EDT | 31.00 | 3.65 | 3.80 | 4.45 | 0.00 | - | 1 | 195 | 34.13% |
| HAL240920C00032000 | 2024-06-25 10:10AM EDT | 32.00 | 3.30 | 3.55 | 3.75 | 0.00 | - | 16 | 3,596 | 33.89% |
| HAL240920C00033000 | 2024-06-25 3:23PM EDT | 33.00 | 2.88 | 2.70 | 2.92 | 0.00 | - | 32 | 548 | 30.49% |
| HAL240920C00034000 | 2024-06-25 3:41PM EDT | 34.00 | 2.30 | 2.07 | 2.28 | 0.00 | - | 23 | 2,178 | 29.27% |
| HAL240920C00035000 | 2024-06-25 3:56PM EDT | 35.00 | 1.75 | 1.68 | 1.74 | 0.00 | - | 72 | 1,174 | 28.39% |
| HAL240920C00036000 | 2024-06-25 3:53PM EDT | 36.00 | 1.29 | 1.26 | 1.31 | 0.00 | - | 7 | 1,702 | 27.95% |
| HAL240920C00037000 | 2024-06-25 12:21PM EDT | 37.00 | 0.87 | 0.92 | 0.96 | 0.00 | - | 13 | 1,134 | 27.54% |
| HAL240920C00038000 | 2024-06-25 10:25AM EDT | 38.00 | 0.64 | 0.65 | 0.71 | 0.00 | - | 6 | 1,744 | 27.64% |
| HAL240920C00039000 | 2024-06-25 3:27PM EDT | 39.00 | 0.47 | 0.46 | 0.50 | 0.00 | - | 8 | 1,792 | 27.34% |
| HAL240920C00040000 | 2024-06-25 3:31PM EDT | 40.00 | 0.36 | 0.33 | 0.36 | 0.00 | - | 11 | 3,587 | 27.54% |
| HAL240920C00041000 | 2024-06-24 11:49AM EDT | 41.00 | 0.22 | 0.23 | 0.27 | 0.00 | - | 1 | 753 | 28.08% |
| HAL240920C00042000 | 2024-06-24 11:31AM EDT | 42.00 | 0.17 | 0.16 | 0.19 | 0.00 | - | 10 | 766 | 28.17% |
| HAL240920C00043000 | 2024-06-14 12:11PM EDT | 43.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 5 | 199 | 29.05% |
| HAL240920C00044000 | 2024-06-24 9:51AM EDT | 44.00 | 0.09 | 0.06 | 0.13 | 0.00 | - | 1 | 393 | 30.37% |
| HAL240920C00045000 | 2024-06-24 2:24PM EDT | 45.00 | 0.08 | 0.03 | 0.12 | 0.00 | - | 60 | 1,792 | 32.03% |
| HAL240920C00046000 | 2024-06-24 2:25PM EDT | 46.00 | 0.06 | 0.02 | 0.13 | 0.00 | - | 60 | 296 | 34.67% |
| HAL240920C00047000 | 2024-06-24 2:25PM EDT | 47.00 | 0.05 | 0.02 | 0.22 | 0.00 | - | 61 | 342 | 40.92% |
| HAL240920C00048000 | 2024-06-24 2:26PM EDT | 48.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 60 | 123 | 42.58% |
| HAL240920C00049000 | 2024-06-24 2:58PM EDT | 49.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 60 | 90 | 44.14% |
| HAL240920C00050000 | 2024-06-24 2:59PM EDT | 50.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 60 | 180 | 43.56% |
| HAL240920C00055000 | 2024-05-16 1:58PM EDT | 55.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | - | 20 | 82.30% |
| HAL240920C00060000 | 2024-04-08 3:59PM EDT | 60.00 | 0.11 | 0.01 | 0.20 | 0.00 | - | - | 3 | 56.25% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240920P00020000 | 2024-06-06 12:26PM EDT | 20.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 60 | 30 | 58.79% |
| HAL240920P00025000 | 2024-06-25 11:07AM EDT | 25.00 | 0.09 | 0.03 | 0.18 | 0.00 | - | 10 | 3,825 | 44.14% |
| HAL240920P00026000 | 2024-06-24 11:46AM EDT | 26.00 | 0.09 | 0.04 | 0.26 | 0.00 | - | 1 | 19 | 43.46% |
| HAL240920P00027000 | 2024-06-14 2:49PM EDT | 27.00 | 0.24 | 0.07 | 0.14 | 0.00 | - | 1 | 8,441 | 33.50% |
| HAL240920P00028000 | 2024-06-12 10:46AM EDT | 28.00 | 0.20 | 0.12 | 0.16 | 0.00 | - | 5 | 6,044 | 30.47% |
| HAL240920P00029000 | 2024-06-14 11:02AM EDT | 29.00 | 0.47 | 0.19 | 0.23 | 0.00 | - | 11 | 7,656 | 29.15% |
| HAL240920P00030000 | 2024-06-25 2:13PM EDT | 30.00 | 0.33 | 0.30 | 0.33 | 0.00 | - | 829 | 3,196 | 27.88% |
| HAL240920P00031000 | 2024-06-25 2:19PM EDT | 31.00 | 0.47 | 0.45 | 0.48 | 0.00 | - | 73 | 1,221 | 26.91% |
| HAL240920P00032000 | 2024-06-24 11:41AM EDT | 32.00 | 0.80 | 0.65 | 0.69 | 0.00 | - | 9 | 2,352 | 26.03% |
| HAL240920P00033000 | 2024-06-25 11:33AM EDT | 33.00 | 1.04 | 0.93 | 1.00 | 0.00 | - | 55 | 2,103 | 25.66% |
| HAL240920P00034000 | 2024-06-25 11:42AM EDT | 34.00 | 1.46 | 1.31 | 1.35 | 0.00 | - | 12 | 564 | 24.59% |
| HAL240920P00035000 | 2024-06-25 1:30PM EDT | 35.00 | 1.92 | 1.78 | 1.82 | 0.00 | - | 7 | 1,847 | 23.95% |
| HAL240920P00036000 | 2024-06-24 3:12PM EDT | 36.00 | 2.43 | 2.34 | 2.39 | 0.00 | - | 5 | 723 | 23.39% |
| HAL240920P00037000 | 2024-06-25 12:45PM EDT | 37.00 | 3.20 | 3.00 | 3.10 | 0.00 | - | 30 | 3,612 | 23.58% |
| HAL240920P00038000 | 2024-06-20 1:34PM EDT | 38.00 | 4.90 | 3.70 | 4.65 | 0.00 | - | 2 | 1,143 | 37.16% |
| HAL240920P00039000 | 2024-06-05 10:26AM EDT | 39.00 | 5.89 | 3.60 | 5.30 | 0.00 | - | 25 | 271 | 35.38% |
| HAL240920P00040000 | 2024-06-20 11:42AM EDT | 40.00 | 7.02 | 4.45 | 6.50 | 0.00 | - | 7 | 219 | 42.73% |
| HAL240920P00041000 | 2024-05-23 9:48AM EDT | 41.00 | 4.95 | 5.20 | 9.40 | 0.00 | - | 1 | 37 | 77.32% |
| HAL240920P00042000 | 2024-06-12 3:29PM EDT | 42.00 | 7.55 | 6.25 | 7.95 | 0.00 | - | 251 | 3 | 38.67% |
| HAL240920P00043000 | 2024-05-14 9:48AM EDT | 43.00 | 5.85 | 9.20 | 9.35 | 0.00 | - | 67 | 0 | 50.15% |
| HAL240920P00044000 | 2024-05-10 9:47AM EDT | 44.00 | 6.65 | 9.10 | 11.00 | 0.00 | - | 1 | 1 | 65.43% |
| HAL240920P00045000 | 2024-04-12 9:45AM EDT | 45.00 | 4.85 | 7.25 | 8.85 | 0.00 | - | 437 | 419 | 0.00% |
| HAL240920P00046000 | 2024-04-24 9:52AM EDT | 46.00 | 7.50 | 9.60 | 10.90 | 0.00 | - | - | 1 | 0.00% |
| HAL240920P00047000 | 2024-05-02 9:48AM EDT | 47.00 | 10.20 | 8.45 | 12.55 | 0.00 | - | 1 | 8 | 38.77% |
| HAL240920P00048000 | 2024-05-01 9:47AM EDT | 48.00 | 10.71 | 9.25 | 14.00 | 0.00 | - | 1 | 3 | 55.81% |
| HAL240920P00049000 | 2024-04-25 2:30PM EDT | 49.00 | 10.60 | 12.10 | 15.00 | 0.00 | - | - | 0 | 58.15% |
| HAL240920P00050000 | 2024-01-31 2:23PM EDT | 50.00 | 13.90 | 13.15 | 15.95 | 0.00 | - | - | 0 | 59.03% |
© 2024 Yahoo. Todos os direitos reservados.