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
66.571,32 +281,34 (+0,42%)
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 | 115.06% |
| HAL250620C00020000 | 2024-05-01 12:58PM EDT | 20.00 | 17.28 | 15.00 | 20.00 | 0.00 | - | 6 | 16 | 96.85% |
| HAL250620C00023000 | 2024-01-22 11:03AM EDT | 23.00 | 13.05 | 13.10 | 14.15 | 0.00 | - | 1 | 18 | 70.41% |
| HAL250620C00025000 | 2024-06-14 3:06PM EDT | 25.00 | 9.45 | 9.05 | 11.95 | -1.85 | -16.37% | 1 | 51 | 64.40% |
| HAL250620C00028000 | 2024-01-26 3:54PM EDT | 28.00 | 12.27 | 9.85 | 10.30 | 0.00 | - | 9 | 40 | 61.18% |
| HAL250620C00030000 | 2024-05-07 11:38AM EDT | 30.00 | 10.06 | 6.75 | 7.10 | 0.00 | - | 1 | 69 | 44.04% |
| HAL250620C00032000 | 2024-06-14 12:29PM EDT | 32.00 | 4.90 | 4.90 | 5.05 | -0.97 | -16.52% | 3 | 63 | 35.27% |
| HAL250620C00035000 | 2024-06-14 10:21AM EDT | 35.00 | 3.70 | 2.96 | 3.60 | -0.60 | -13.95% | 128 | 209 | 33.62% |
| HAL250620C00037000 | 2024-06-13 3:52PM EDT | 37.00 | 3.20 | 2.70 | 2.84 | 0.00 | - | 1 | 345 | 32.90% |
| HAL250620C00040000 | 2024-06-14 2:13PM EDT | 40.00 | 1.80 | 1.84 | 1.90 | -0.27 | -13.04% | 10 | 3,810 | 31.63% |
| HAL250620C00042000 | 2024-06-13 3:54PM EDT | 42.00 | 1.67 | 1.39 | 1.49 | 0.00 | - | 55 | 2,142 | 31.51% |
| HAL250620C00045000 | 2024-06-14 11:44AM EDT | 45.00 | 0.94 | 0.89 | 1.01 | -0.25 | -21.01% | 1 | 1,138 | 31.20% |
| HAL250620C00047000 | 2024-06-07 12:41PM EDT | 47.00 | 1.03 | 0.66 | 0.78 | 0.00 | - | 4 | 2,060 | 31.10% |
| HAL250620C00050000 | 2024-06-11 9:34AM EDT | 50.00 | 0.65 | 0.42 | 0.55 | 0.00 | - | 1 | 1,635 | 31.35% |
| HAL250620C00055000 | 2024-05-23 1:07PM EDT | 55.00 | 0.65 | 0.20 | 0.29 | 0.00 | - | 10 | 262 | 31.35% |
| HAL250620C00060000 | 2024-06-04 9:35AM EDT | 60.00 | 0.20 | 0.00 | 2.23 | 0.00 | - | 2 | 347 | 60.28% |
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 | 12.50% |
| HAL250620P00018000 | 2024-01-22 4:55PM EDT | 18.00 | 0.46 | 0.36 | 2.90 | 0.00 | - | 1 | 29 | 67.38% |
| HAL250620P00020000 | 2024-06-14 1:08PM EDT | 20.00 | 0.36 | 0.29 | 0.38 | +0.08 | +28.57% | 1 | 1,005 | 36.62% |
| HAL250620P00023000 | 2024-05-23 3:12PM EDT | 23.00 | 0.55 | 0.58 | 0.68 | 0.00 | - | 1,000 | 1,608 | 33.55% |
| HAL250620P00025000 | 2024-06-11 11:57AM EDT | 25.00 | 0.81 | 0.90 | 0.99 | 0.00 | - | 4 | 1,235 | 31.86% |
| HAL250620P00028000 | 2024-06-11 1:09PM EDT | 28.00 | 1.38 | 1.57 | 1.70 | 0.00 | - | 10 | 3,716 | 29.97% |
| HAL250620P00030000 | 2024-06-14 12:27PM EDT | 30.00 | 2.30 | 2.21 | 2.32 | +0.30 | +15.00% | 345 | 6,523 | 28.57% |
| HAL250620P00032000 | 2024-06-14 2:05PM EDT | 32.00 | 3.15 | 3.00 | 3.15 | +0.29 | +10.14% | 1 | 4,058 | 27.65% |
| HAL250620P00035000 | 2024-06-14 10:21AM EDT | 35.00 | 4.50 | 4.50 | 4.60 | +0.80 | +21.62% | 1 | 2,400 | 25.46% |
| HAL250620P00037000 | 2024-06-05 2:04PM EDT | 37.00 | 5.45 | 5.65 | 6.50 | 0.00 | - | 3 | 1,596 | 29.68% |
| HAL250620P00040000 | 2024-06-13 9:54AM EDT | 40.00 | 7.17 | 6.75 | 8.75 | 0.00 | - | 2 | 2,205 | 29.71% |
| HAL250620P00042000 | 2024-06-13 10:11AM EDT | 42.00 | 8.45 | 9.35 | 9.90 | 0.00 | - | 1 | 691 | 24.99% |
| HAL250620P00045000 | 2024-04-10 3:19PM EDT | 45.00 | 7.15 | 8.80 | 11.35 | 0.00 | - | 9 | 35 | 0.00% |
| 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.