Mercado abrirá em 6 h 38 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
2.322,40 -8,40 (-0,36%) Bitcoin USD
61.572,12 +530,09 (+0,87%)
Halliburton Company (HAL)
NYSE - NYSE Preço Adiado. 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 | 17.85 | 21.00 | 0.00 | - | 5 | 138 | 108.06% |
| HAL250117C00018000 | 2024-03-27 3:01PM EDT | 18.00 | 20.95 | 18.85 | 21.25 | 0.00 | - | 1 | 8 | 129.96% |
| HAL250117C00020000 | 2024-06-10 3:45PM EDT | 20.00 | 15.10 | 13.30 | 16.25 | 0.00 | - | 4 | 82 | 82.42% |
| HAL250117C00023000 | 2024-06-05 3:48PM EDT | 23.00 | 11.25 | 10.60 | 13.40 | 0.00 | - | 1 | 40 | 69.34% |
| HAL250117C00025000 | 2024-06-18 10:59AM EDT | 25.00 | 9.50 | 9.30 | 11.50 | 0.00 | - | 5 | 168 | 61.23% |
| HAL250117C00027000 | 2024-06-12 11:53AM EDT | 27.00 | 8.77 | 6.90 | 8.75 | 0.00 | - | 7 | 343 | 41.28% |
| HAL250117C00029000 | 2024-06-17 9:45AM EDT | 29.00 | 5.85 | 5.25 | 7.05 | 0.00 | - | 44 | 51 | 37.50% |
| HAL250117C00030000 | 2024-06-25 2:31PM EDT | 30.00 | 6.20 | 5.45 | 6.25 | 0.00 | - | 3 | 652 | 35.89% |
| HAL250117C00031000 | 2024-06-24 2:21PM EDT | 31.00 | 5.48 | 5.15 | 5.55 | 0.00 | - | 51 | 83 | 35.13% |
| HAL250117C00032000 | 2024-06-25 10:53AM EDT | 32.00 | 4.74 | 4.75 | 4.85 | 0.00 | - | 70 | 516 | 33.96% |
| HAL250117C00033000 | 2024-06-25 11:33AM EDT | 33.00 | 4.02 | 2.62 | 4.25 | 0.00 | - | 1 | 39 | 33.42% |
| HAL250117C00034000 | 2024-06-24 11:39AM EDT | 34.00 | 3.40 | 2.93 | 3.65 | 0.00 | - | 4 | 56 | 32.47% |
| HAL250117C00035000 | 2024-06-25 3:55PM EDT | 35.00 | 3.15 | 2.99 | 3.15 | 0.00 | - | 75 | 2,136 | 32.06% |
| HAL250117C00036000 | 2024-06-25 11:56AM EDT | 36.00 | 2.50 | 2.56 | 2.67 | 0.00 | - | 1 | 523 | 31.40% |
| HAL250117C00037000 | 2024-06-25 12:55PM EDT | 37.00 | 2.13 | 2.06 | 2.25 | 0.00 | - | 18 | 1,404 | 30.86% |
| HAL250117C00038000 | 2024-06-25 1:24PM EDT | 38.00 | 1.79 | 1.84 | 1.90 | 0.00 | - | 10 | 49 | 30.59% |
| HAL250117C00039000 | 2024-06-21 10:35AM EDT | 39.00 | 1.20 | 1.40 | 1.58 | 0.00 | - | 6 | 58 | 30.20% |
| HAL250117C00040000 | 2024-06-25 3:59PM EDT | 40.00 | 1.29 | 1.25 | 1.30 | 0.00 | - | 25 | 3,354 | 29.79% |
| HAL250117C00041000 | 2024-06-25 3:05PM EDT | 41.00 | 1.04 | 0.87 | 1.07 | 0.00 | - | 18 | 141 | 29.54% |
| HAL250117C00042000 | 2024-06-24 2:44PM EDT | 42.00 | 0.83 | 0.57 | 0.88 | 0.00 | - | 49 | 8,504 | 29.37% |
| HAL250117C00043000 | 2024-06-14 11:44AM EDT | 43.00 | 0.50 | 0.68 | 0.77 | 0.00 | - | 1 | 11 | 29.91% |
| HAL250117C00044000 | 2024-06-24 1:52PM EDT | 44.00 | 0.54 | 0.54 | 0.77 | 0.00 | - | 16 | 12 | 31.84% |
| HAL250117C00045000 | 2024-06-25 10:28AM EDT | 45.00 | 0.43 | 0.26 | 0.48 | 0.00 | - | 5 | 1,792 | 29.05% |
| HAL250117C00046000 | 2024-06-06 9:30AM EDT | 46.00 | 0.37 | 0.35 | 0.39 | 0.00 | - | 40 | 40 | 29.00% |
| HAL250117C00047000 | 2024-06-25 11:45AM EDT | 47.00 | 0.26 | 0.27 | 0.50 | 0.00 | - | 30 | 1,314 | 32.62% |
| HAL250117C00050000 | 2024-06-25 10:04AM EDT | 50.00 | 0.15 | 0.14 | 0.18 | 0.00 | - | 3 | 2,870 | 29.30% |
| HAL250117C00055000 | 2024-06-21 11:45AM EDT | 55.00 | 0.07 | 0.03 | 0.18 | 0.00 | - | 1 | 1,499 | 35.01% |
| HAL250117C00060000 | 2024-06-21 11:58AM EDT | 60.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 3 | 640 | 40.04% |
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 | 2024-06-24 11:24AM EDT | 15.00 | 0.07 | 0.02 | 0.12 | 0.00 | - | 4 | 215 | 54.69% |
| HAL250117P00018000 | 2024-06-24 10:52AM EDT | 18.00 | 0.10 | 0.02 | 2.19 | 0.00 | - | 15 | 252 | 82.03% |
| HAL250117P00020000 | 2024-06-05 11:34AM EDT | 20.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 100 | 1,863 | 12.50% |
| HAL250117P00023000 | 2024-06-17 3:55PM EDT | 23.00 | 0.24 | 0.09 | 0.23 | 0.00 | - | 1,123 | 1,924 | 36.52% |
| HAL250117P00025000 | 2024-06-25 9:30AM EDT | 25.00 | 0.30 | 0.28 | 0.31 | 0.00 | - | 5 | 7,036 | 32.72% |
| HAL250117P00027000 | 2024-06-24 11:24AM EDT | 27.00 | 0.54 | 0.47 | 0.50 | 0.00 | - | 4 | 3,681 | 30.64% |
| HAL250117P00029000 | 2024-06-20 10:51AM EDT | 29.00 | 1.13 | 0.77 | 0.80 | 0.00 | - | 16 | 134 | 28.88% |
| HAL250117P00030000 | 2024-06-17 12:03PM EDT | 30.00 | 1.42 | 0.98 | 1.01 | 0.00 | - | 10 | 5,328 | 28.17% |
| HAL250117P00031000 | 2024-06-20 10:51AM EDT | 31.00 | 1.75 | 1.23 | 1.47 | 0.00 | - | 10 | 17 | 29.91% |
| HAL250117P00032000 | 2024-06-25 10:07AM EDT | 32.00 | 1.66 | 1.53 | 1.57 | 0.00 | - | 3 | 2,647 | 26.91% |
| HAL250117P00033000 | 2024-06-20 12:07PM EDT | 33.00 | 2.53 | 1.89 | 1.93 | 0.00 | - | 60 | 103 | 26.32% |
| HAL250117P00034000 | 2024-06-20 12:07PM EDT | 34.00 | 3.08 | 1.31 | 2.55 | 0.00 | - | 72 | 83 | 27.76% |
| HAL250117P00035000 | 2024-06-25 11:00AM EDT | 35.00 | 2.85 | 2.77 | 2.82 | 0.00 | - | 10 | 3,575 | 25.22% |
| HAL250117P00036000 | 2024-06-18 11:39AM EDT | 36.00 | 3.95 | 3.25 | 3.35 | 0.00 | - | 3 | 71 | 24.63% |
| HAL250117P00037000 | 2024-06-17 10:35AM EDT | 37.00 | 4.97 | 3.85 | 3.95 | 0.00 | - | 1 | 6,871 | 24.17% |
| HAL250117P00038000 | 2024-06-12 11:53AM EDT | 38.00 | 4.55 | 4.50 | 4.60 | 0.00 | - | 1 | 110 | 23.61% |
| HAL250117P00039000 | 2024-05-16 11:14AM EDT | 39.00 | 4.00 | 6.45 | 7.60 | 0.00 | - | - | 1 | 46.67% |
| HAL250117P00040000 | 2024-06-21 9:52AM EDT | 40.00 | 7.00 | 5.70 | 6.05 | 0.00 | - | 3 | 3,278 | 22.34% |
| HAL250117P00041000 | 2024-05-23 2:53PM EDT | 41.00 | 6.00 | 6.10 | 8.50 | 0.00 | - | 10 | 21 | 41.11% |
| HAL250117P00042000 | 2024-06-05 10:24AM EDT | 42.00 | 8.55 | 6.75 | 9.40 | 0.00 | - | 30 | 1,231 | 42.51% |
| HAL250117P00045000 | 2024-06-24 9:30AM EDT | 45.00 | 11.10 | 9.20 | 11.50 | 0.00 | - | 2 | 130 | 38.45% |
| HAL250117P00047000 | 2024-05-13 12:47PM EDT | 47.00 | 10.05 | 11.25 | 13.90 | 0.00 | - | 7 | 2 | 47.17% |
| HAL250117P00050000 | 2024-05-22 2:41PM EDT | 50.00 | 13.75 | 14.00 | 18.50 | 0.00 | - | 3 | 28 | 70.54% |
| 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 | 62.48% |
© 2024 Yahoo. Todos os direitos reservados.