Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.559,80 +288,23 (+0,43%)
Halliburton Company (HAL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250117C00015000 | 2024-05-30 12:06PM EDT | 15.00 | 21.10 | 17.00 | 20.00 | 0.00 | - | 5 | 138 | 78.13% |
| HAL250117C00018000 | 2024-03-27 3:01PM EDT | 18.00 | 20.95 | 18.85 | 21.25 | 0.00 | - | 1 | 8 | 153.78% |
| HAL250117C00020000 | 2024-06-10 3:45PM EDT | 20.00 | 15.10 | 11.25 | 15.50 | 0.00 | - | 4 | 82 | 50.20% |
| HAL250117C00023000 | 2024-06-05 3:48PM EDT | 23.00 | 11.25 | 10.40 | 12.55 | 0.00 | - | 1 | 40 | 59.81% |
| HAL250117C00025000 | 2024-06-13 11:58AM EDT | 25.00 | 9.40 | 8.45 | 10.80 | 0.00 | - | 5 | 178 | 52.73% |
| HAL250117C00027000 | 2024-06-12 11:53AM EDT | 27.00 | 8.77 | 7.05 | 7.30 | 0.00 | - | 7 | 343 | 39.31% |
| HAL250117C00029000 | 2024-06-13 10:16AM EDT | 29.00 | 6.45 | 4.30 | 5.80 | 0.00 | - | 2 | 12 | 36.96% |
| HAL250117C00030000 | 2024-06-14 3:05PM EDT | 30.00 | 4.90 | 4.30 | 5.10 | -1.30 | -20.97% | 11 | 636 | 35.82% |
| HAL250117C00031000 | 2024-06-14 12:07PM EDT | 31.00 | 4.35 | 4.00 | 4.45 | -0.50 | -10.31% | 1 | 18 | 34.82% |
| HAL250117C00032000 | 2024-06-14 9:54AM EDT | 32.00 | 3.85 | 3.75 | 3.85 | -1.26 | -24.66% | 14 | 473 | 33.91% |
| HAL250117C00033000 | 2024-06-13 10:32AM EDT | 33.00 | 3.74 | 2.85 | 3.30 | 0.00 | - | 1 | 17 | 33.11% |
| HAL250117C00034000 | 2024-06-14 1:43PM EDT | 34.00 | 2.70 | 2.53 | 2.81 | -0.95 | -26.03% | 3 | 26 | 32.42% |
| HAL250117C00035000 | 2024-06-14 2:49PM EDT | 35.00 | 2.25 | 2.20 | 2.38 | -0.49 | -17.88% | 7 | 1,785 | 31.91% |
| HAL250117C00036000 | 2024-06-14 12:00PM EDT | 36.00 | 1.94 | 1.58 | 1.99 | -0.21 | -9.77% | 5 | 491 | 31.32% |
| HAL250117C00037000 | 2024-06-14 2:43PM EDT | 37.00 | 1.56 | 1.45 | 1.66 | -0.53 | -25.36% | 12 | 1,265 | 30.93% |
| HAL250117C00038000 | 2024-06-14 3:14PM EDT | 38.00 | 1.30 | 1.15 | 1.37 | -0.32 | -19.75% | 24 | 27 | 30.52% |
| HAL250117C00039000 | 2024-06-14 2:53PM EDT | 39.00 | 1.09 | 1.08 | 1.12 | -0.26 | -19.26% | 32 | 46 | 30.10% |
| HAL250117C00040000 | 2024-06-14 2:24PM EDT | 40.00 | 0.87 | 0.88 | 0.93 | -0.18 | -17.14% | 41 | 3,200 | 30.03% |
| HAL250117C00041000 | 2024-06-13 12:04PM EDT | 41.00 | 0.81 | 0.70 | 0.76 | 0.00 | - | 1 | 125 | 29.83% |
| HAL250117C00042000 | 2024-06-12 2:03PM EDT | 42.00 | 1.00 | 0.56 | 0.63 | 0.00 | - | 1 | 6,999 | 29.83% |
| HAL250117C00043000 | 2024-06-13 11:18AM EDT | 43.00 | 0.50 | 0.44 | 1.12 | -0.08 | -13.79% | 1 | 11 | 38.65% |
| HAL250117C00044000 | 2024-06-07 11:00AM EDT | 44.00 | 0.67 | 0.35 | 1.04 | 0.00 | - | 10 | 16 | 39.48% |
| HAL250117C00045000 | 2024-06-13 12:40PM EDT | 45.00 | 0.38 | 0.28 | 0.34 | 0.00 | - | 1 | 1,792 | 29.59% |
| HAL250117C00046000 | 2024-06-06 9:30AM EDT | 46.00 | 0.37 | 0.22 | 0.28 | 0.00 | - | 40 | 40 | 29.69% |
| HAL250117C00047000 | 2024-06-14 1:51PM EDT | 47.00 | 0.21 | 0.20 | 0.35 | -0.06 | -22.22% | 10 | 1,324 | 32.72% |
| HAL250117C00050000 | 2024-06-14 2:28PM EDT | 50.00 | 0.11 | 0.06 | 0.18 | -0.03 | -21.43% | 60 | 2,868 | 31.93% |
| HAL250117C00055000 | 2024-06-14 11:29AM EDT | 55.00 | 0.06 | 0.03 | 0.07 | -0.04 | -40.00% | 13 | 1,523 | 32.03% |
| HAL250117C00060000 | 2024-06-14 2:24PM EDT | 60.00 | 0.03 | 0.03 | 0.10 | 0.00 | - | 4 | 644 | 38.28% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250117P00015000 | 2024-06-04 3:38PM EDT | 15.00 | 0.11 | 0.02 | 0.20 | 0.00 | - | 10 | 213 | 54.69% |
| HAL250117P00018000 | 2024-06-07 12:22PM EDT | 18.00 | 0.07 | 0.05 | 2.20 | 0.00 | - | 50 | 266 | 77.00% |
| HAL250117P00020000 | 2024-06-05 11:34AM EDT | 20.00 | 0.13 | 0.08 | 0.20 | 0.00 | - | 100 | 1,863 | 41.21% |
| HAL250117P00023000 | 2024-05-30 3:01PM EDT | 23.00 | 0.21 | 0.26 | 0.41 | 0.00 | - | 2 | 1,149 | 37.65% |
| HAL250117P00025000 | 2024-06-13 10:11AM EDT | 25.00 | 0.44 | 0.44 | 0.49 | +0.07 | +18.92% | 1 | 7,030 | 32.52% |
| HAL250117P00027000 | 2024-06-14 10:38AM EDT | 27.00 | 0.74 | 0.72 | 0.78 | +0.14 | +23.33% | 1 | 3,678 | 30.62% |
| HAL250117P00029000 | 2024-06-06 10:34AM EDT | 29.00 | 1.15 | 1.16 | 1.21 | 0.00 | - | 10 | 18 | 28.88% |
| HAL250117P00030000 | 2024-06-14 9:42AM EDT | 30.00 | 1.37 | 1.44 | 1.50 | +0.12 | +9.60% | 1 | 5,327 | 28.20% |
| HAL250117P00031000 | 2024-06-04 9:30AM EDT | 31.00 | 1.67 | 1.78 | 1.83 | 0.00 | - | 1 | 23 | 27.41% |
| HAL250117P00032000 | 2024-06-14 10:13AM EDT | 32.00 | 2.13 | 2.17 | 2.23 | +0.47 | +28.31% | 15 | 2,668 | 26.81% |
| HAL250117P00033000 | 2024-06-14 2:05PM EDT | 33.00 | 2.75 | 2.62 | 2.69 | +0.49 | +21.68% | 29 | 34 | 26.25% |
| HAL250117P00034000 | 2024-06-14 10:15AM EDT | 34.00 | 3.05 | 3.10 | 3.20 | +0.16 | +5.54% | 3 | 37 | 25.61% |
| HAL250117P00035000 | 2024-06-14 1:08PM EDT | 35.00 | 3.75 | 3.65 | 3.75 | +0.56 | +17.55% | 105 | 3,585 | 24.78% |
| HAL250117P00036000 | 2024-06-13 3:16PM EDT | 36.00 | 3.78 | 4.30 | 4.40 | 0.00 | - | 2 | 67 | 24.39% |
| HAL250117P00037000 | 2024-06-14 10:21AM EDT | 37.00 | 4.95 | 3.95 | 5.05 | +1.05 | +26.92% | 43 | 6,914 | 23.37% |
| HAL250117P00038000 | 2024-06-12 11:53AM EDT | 38.00 | 4.55 | 5.65 | 7.40 | 0.00 | - | 1 | 110 | 40.70% |
| HAL250117P00039000 | 2024-05-16 11:14AM EDT | 39.00 | 4.00 | 6.45 | 7.60 | 0.00 | - | - | 1 | 34.77% |
| HAL250117P00040000 | 2024-06-13 3:38PM EDT | 40.00 | 6.50 | 7.25 | 8.90 | 0.00 | - | 4 | 3,281 | 40.55% |
| HAL250117P00041000 | 2024-05-23 2:53PM EDT | 41.00 | 6.00 | 8.15 | 8.95 | 0.00 | - | 10 | 21 | 31.40% |
| HAL250117P00042000 | 2024-06-05 10:24AM EDT | 42.00 | 8.55 | 7.90 | 10.35 | 0.00 | - | 30 | 1,231 | 38.60% |
| HAL250117P00045000 | 2024-05-10 12:50PM EDT | 45.00 | 8.30 | 9.85 | 12.65 | 0.00 | - | 1 | 129 | 34.08% |
| HAL250117P00047000 | 2024-05-13 12:47PM EDT | 47.00 | 10.05 | 11.25 | 13.90 | 0.00 | - | 7 | 2 | 0.00% |
| HAL250117P00050000 | 2024-05-22 2:41PM EDT | 50.00 | 13.75 | 15.90 | 18.30 | 0.00 | - | 5 | 28 | 51.98% |
| HAL250117P00055000 | 2023-11-15 11:09AM EDT | 55.00 | 16.25 | 19.50 | 19.75 | 0.00 | - | 1 | 0 | 0.00% |
| HAL250117P00060000 | 2023-12-18 10:32AM EDT | 60.00 | 22.81 | 24.30 | 28.95 | 0.00 | - | 1 | 0 | 74.32% |
© 2024 Yahoo. Todos os direitos reservados.