Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.708,52 +131,92 (+0,20%)
Halliburton Company (HAL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL241018C00026000 | 2024-05-21 2:26PM EDT | 26.00 | 12.20 | 8.75 | 13.40 | 0.00 | - | 1 | 3 | 89.33% |
| HAL241018C00027000 | 2024-05-13 2:05PM EDT | 27.00 | 10.60 | 8.00 | 12.15 | 0.00 | - | 10 | 119 | 79.37% |
| HAL241018C00028000 | 2024-05-22 10:07AM EDT | 28.00 | 9.10 | 7.15 | 9.70 | 0.00 | - | 5 | 62 | 49.44% |
| HAL241018C00029000 | 2024-04-30 10:29AM EDT | 29.00 | 10.15 | 7.45 | 8.45 | 0.00 | - | - | 8 | 40.41% |
| HAL241018C00030000 | 2024-02-29 1:27PM EDT | 30.00 | 6.90 | 10.30 | 10.80 | 0.00 | - | 5 | 6 | 82.40% |
| HAL241018C00031000 | 2024-05-22 11:55AM EDT | 31.00 | 6.55 | 6.20 | 6.65 | 0.00 | - | 2 | 3 | 35.79% |
| HAL241018C00032000 | 2024-05-28 12:07PM EDT | 32.00 | 6.00 | 4.80 | 6.60 | 0.00 | - | 1 | 97 | 45.09% |
| HAL241018C00033000 | 2024-05-24 9:50AM EDT | 33.00 | 4.45 | 4.05 | 5.05 | 0.00 | - | 348 | 629 | 32.98% |
| HAL241018C00034000 | 2024-05-28 9:57AM EDT | 34.00 | 4.25 | 2.89 | 5.05 | 0.00 | - | 1 | 576 | 40.77% |
| HAL241018C00035000 | 2024-05-24 9:41AM EDT | 35.00 | 3.45 | 3.55 | 3.65 | 0.00 | - | 3 | 40 | 30.81% |
| HAL241018C00036000 | 2024-05-30 12:04PM EDT | 36.00 | 2.59 | 2.97 | 3.05 | 0.00 | - | 2 | 435 | 30.05% |
| HAL241018C00037000 | 2024-05-31 12:09PM EDT | 37.00 | 2.14 | 2.44 | 2.51 | -0.01 | -0.47% | 4 | 137 | 29.32% |
| HAL241018C00038000 | 2024-05-31 10:18AM EDT | 38.00 | 1.77 | 1.99 | 2.04 | -0.19 | -9.69% | 5 | 163 | 28.74% |
| HAL241018C00039000 | 2024-05-31 10:18AM EDT | 39.00 | 1.45 | 1.55 | 1.66 | +0.13 | +9.85% | 6 | 389 | 28.52% |
| HAL241018C00040000 | 2024-05-31 3:42PM EDT | 40.00 | 1.23 | 1.10 | 1.38 | +0.19 | +18.27% | 31 | 574 | 28.83% |
| HAL241018C00041000 | 2024-05-31 9:33AM EDT | 41.00 | 0.85 | 0.82 | 1.24 | -0.02 | -2.30% | 11 | 149 | 30.35% |
| HAL241018C00042000 | 2024-05-31 3:50PM EDT | 42.00 | 0.87 | 0.59 | 0.86 | +0.20 | +29.85% | 3 | 983 | 28.25% |
| HAL241018C00045000 | 2024-05-30 10:36AM EDT | 45.00 | 0.33 | 0.18 | 0.51 | 0.00 | - | 7 | 1,643 | 29.93% |
| HAL241018C00050000 | 2024-05-28 10:39AM EDT | 50.00 | 0.08 | 0.05 | 0.23 | 0.00 | - | 55 | 256 | 32.57% |
| HAL241018C00055000 | 2024-05-03 1:32PM EDT | 55.00 | 0.19 | 0.01 | 1.30 | 0.00 | - | 10 | 64 | 50.93% |
| HAL241018C00060000 | 2024-05-02 11:03AM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 45.02% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL241018P00025000 | 2024-05-22 11:44AM EDT | 25.00 | 0.04 | 0.06 | 0.30 | 0.00 | - | 5 | 18 | 44.34% |
| HAL241018P00026000 | 2024-04-15 3:14PM EDT | 26.00 | 0.40 | 0.06 | 0.22 | 0.00 | - | 1 | 2 | 37.79% |
| HAL241018P00027000 | 2024-04-22 3:40PM EDT | 27.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HAL241018P00028000 | 2024-05-17 10:55AM EDT | 28.00 | 0.19 | 0.04 | 0.24 | 0.00 | - | 1 | 141 | 31.79% |
| HAL241018P00029000 | 2024-04-04 10:26AM EDT | 29.00 | 0.29 | 0.42 | 0.45 | 0.00 | - | 1 | 1 | 34.06% |
| HAL241018P00030000 | 2024-05-20 3:50PM EDT | 30.00 | 0.31 | 0.17 | 0.47 | 0.00 | - | 4 | 93 | 30.88% |
| HAL241018P00031000 | 2024-05-24 10:08AM EDT | 31.00 | 0.62 | 0.48 | 1.04 | 0.00 | - | 10 | 33 | 37.23% |
| HAL241018P00032000 | 2024-05-29 9:38AM EDT | 32.00 | 0.76 | 0.66 | 1.20 | 0.00 | - | 3 | 53 | 35.35% |
| HAL241018P00033000 | 2024-05-30 3:54PM EDT | 33.00 | 1.09 | 0.87 | 1.03 | 0.00 | - | 3 | 105 | 28.61% |
| HAL241018P00034000 | 2024-05-30 3:27PM EDT | 34.00 | 1.41 | 0.85 | 1.48 | 0.00 | - | 1 | 42 | 30.05% |
| HAL241018P00035000 | 2024-05-31 1:26PM EDT | 35.00 | 1.64 | 1.08 | 1.72 | -0.16 | -8.89% | 29 | 523 | 28.13% |
| HAL241018P00036000 | 2024-05-31 10:12AM EDT | 36.00 | 2.15 | 1.86 | 1.92 | +0.13 | +6.44% | 2 | 532 | 25.20% |
| HAL241018P00037000 | 2024-05-31 12:09PM EDT | 37.00 | 2.70 | 2.33 | 2.39 | +0.23 | +9.31% | 6 | 447 | 24.68% |
| HAL241018P00038000 | 2024-05-28 1:46PM EDT | 38.00 | 3.00 | 2.86 | 2.94 | 0.00 | - | 1 | 149 | 24.29% |
| HAL241018P00039000 | 2024-05-21 11:50AM EDT | 39.00 | 2.79 | 3.45 | 4.30 | 0.00 | - | 25 | 1,376 | 32.40% |
| HAL241018P00040000 | 2024-05-21 11:56AM EDT | 40.00 | 3.35 | 4.00 | 5.10 | 0.00 | - | 3 | 330 | 33.79% |
| HAL241018P00041000 | 2024-05-01 3:33PM EDT | 41.00 | 5.43 | 4.10 | 6.35 | 0.00 | - | 2 | 152 | 40.11% |
| HAL241018P00042000 | 2024-04-19 10:47AM EDT | 42.00 | 4.65 | 2.94 | 5.00 | 0.00 | - | 34 | 293 | 0.00% |
| HAL241018P00045000 | 2024-05-10 9:46AM EDT | 45.00 | 7.60 | 6.50 | 10.60 | 0.00 | - | 10 | 109 | 54.96% |
| HAL241018P00050000 | 2024-04-08 12:15PM EDT | 50.00 | 9.10 | 12.70 | 12.90 | 0.00 | - | 53 | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.