Mercado abrirá em 6 h 18 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
81,37 +0,54 (+0,67%) OURO
2.325,60 -5,20 (-0,22%) Bitcoin USD
61.564,52 +415,65 (+0,68%)
Halliburton Company (HAL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250620C00015000 | 2023-12-08 2:57PM EDT | 15.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL250620C00018000 | 2024-02-13 11:47AM EDT | 18.00 | 16.80 | 18.95 | 20.80 | 0.00 | - | 8 | 25 | 95.80% |
| HAL250620C00020000 | 2024-05-01 12:58PM EDT | 20.00 | 17.28 | 15.00 | 20.00 | 0.00 | - | 6 | 16 | 79.66% |
| HAL250620C00023000 | 2024-06-17 10:08AM EDT | 23.00 | 11.25 | 11.75 | 15.00 | 0.00 | - | 10 | 24 | 52.15% |
| HAL250620C00025000 | 2024-06-21 2:19PM EDT | 25.00 | 9.66 | 9.55 | 11.10 | 0.00 | - | 4 | 62 | 41.65% |
| HAL250620C00028000 | 2024-06-18 1:56PM EDT | 28.00 | 8.20 | 7.50 | 8.75 | 0.00 | - | 25 | 54 | 38.40% |
| HAL250620C00030000 | 2024-06-18 1:46PM EDT | 30.00 | 6.22 | 6.80 | 9.45 | 0.00 | - | 15 | 84 | 54.60% |
| HAL250620C00032000 | 2024-06-24 3:58PM EDT | 32.00 | 5.85 | 5.95 | 6.05 | 0.00 | - | 1 | 65 | 35.21% |
| HAL250620C00035000 | 2024-06-24 3:52PM EDT | 35.00 | 4.29 | 4.30 | 4.45 | 0.00 | - | 2 | 408 | 33.78% |
| HAL250620C00037000 | 2024-06-25 10:13AM EDT | 37.00 | 3.30 | 3.40 | 3.55 | 0.00 | - | 2 | 842 | 32.87% |
| HAL250620C00040000 | 2024-06-25 11:52AM EDT | 40.00 | 2.30 | 2.30 | 2.47 | 0.00 | - | 4 | 3,813 | 31.81% |
| HAL250620C00042000 | 2024-06-25 12:04PM EDT | 42.00 | 1.73 | 1.80 | 1.91 | 0.00 | - | 5 | 2,142 | 31.23% |
| HAL250620C00045000 | 2024-06-24 10:27AM EDT | 45.00 | 1.18 | 1.22 | 1.31 | 0.00 | - | 8 | 1,139 | 30.88% |
| HAL250620C00047000 | 2024-06-24 10:27AM EDT | 47.00 | 0.89 | 0.92 | 1.00 | 0.00 | - | 4 | 2,060 | 30.57% |
| HAL250620C00050000 | 2024-06-20 3:54PM EDT | 50.00 | 0.57 | 0.59 | 0.71 | 0.00 | - | 1 | 1,635 | 30.84% |
| HAL250620C00055000 | 2024-06-18 10:13AM EDT | 55.00 | 0.29 | 0.28 | 0.38 | 0.00 | - | 9 | 271 | 30.86% |
| HAL250620C00060000 | 2024-06-04 9:35AM EDT | 60.00 | 0.20 | 0.00 | 0.26 | 0.00 | - | 2 | 347 | 32.42% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250620P00015000 | 2024-04-15 9:44AM EDT | 15.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 25.00% |
| HAL250620P00018000 | 2024-01-22 4:55PM EDT | 18.00 | 0.46 | 0.36 | 2.90 | 0.00 | - | 1 | 29 | 71.24% |
| HAL250620P00020000 | 2024-06-14 1:08PM EDT | 20.00 | 0.36 | 0.02 | 0.35 | 0.00 | - | 1 | 1,006 | 38.87% |
| HAL250620P00023000 | 2024-05-23 3:12PM EDT | 23.00 | 0.55 | 0.02 | 0.83 | 0.00 | - | 1,000 | 1,608 | 39.36% |
| HAL250620P00025000 | 2024-06-20 12:07PM EDT | 25.00 | 0.93 | 0.66 | 0.90 | 0.00 | - | 4 | 1,235 | 34.30% |
| HAL250620P00028000 | 2024-06-25 10:42AM EDT | 28.00 | 1.25 | 1.12 | 1.30 | 0.00 | - | 2 | 3,716 | 30.12% |
| HAL250620P00030000 | 2024-06-24 12:20PM EDT | 30.00 | 1.79 | 1.67 | 2.30 | 0.00 | - | 16 | 6,549 | 33.13% |
| HAL250620P00032000 | 2024-06-25 9:57AM EDT | 32.00 | 2.46 | 2.33 | 2.49 | 0.00 | - | 6 | 4,324 | 27.78% |
| HAL250620P00035000 | 2024-06-25 11:48AM EDT | 35.00 | 3.75 | 2.87 | 5.80 | 0.00 | - | 10 | 2,432 | 40.96% |
| HAL250620P00037000 | 2024-06-24 10:26AM EDT | 37.00 | 5.00 | 4.65 | 4.80 | 0.00 | - | 1 | 1,597 | 24.62% |
| HAL250620P00040000 | 2024-06-24 12:32PM EDT | 40.00 | 6.75 | 6.20 | 7.40 | 0.00 | - | 1,500 | 2,205 | 28.37% |
| HAL250620P00042000 | 2024-06-13 10:11AM EDT | 42.00 | 8.45 | 7.30 | 9.60 | 0.00 | - | 1 | 691 | 33.75% |
| HAL250620P00045000 | 2024-04-10 3:19PM EDT | 45.00 | 7.15 | 8.80 | 11.35 | 0.00 | - | 9 | 35 | 27.61% |
| HAL250620P00047000 | 2024-04-10 1:46PM EDT | 47.00 | 8.50 | 10.45 | 10.80 | 0.00 | - | 2 | 7 | 0.00% |
| HAL250620P00050000 | 2024-04-10 3:11PM EDT | 50.00 | 10.50 | 13.00 | 13.25 | 0.00 | - | 12 | 76 | 0.00% |
| HAL250620P00055000 | 2023-12-07 12:16PM EDT | 55.00 | 20.45 | 18.60 | 19.75 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.