Mercado fechado
BOVESPA
119.662,38 +94,38 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,66 (-0,10%) PETROLEO CRU
78,29 -0,16 (-0,20%) OURO
2.343,60 -5,50 (-0,23%) Bitcoin USD
66.639,05 +448,05 (+0,68%)
Halliburton Company (HAL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:33.00
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240621C00033000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 0.41 | 0.40 | 0.42 | -0.67 | -62.04% | 312 | 392 | 29.79% |
| HAL240628C00033000 | 2024-06-14 1:41PM EDT | 2024-06-28 | 0.58 | 0.63 | 0.75 | -1.21 | -67.60% | 61 | 18 | 33.11% |
| HAL240705C00033000 | 2024-06-14 1:50PM EDT | 2024-07-05 | 0.72 | 0.71 | 0.81 | -1.30 | -64.36% | 2 | 3 | 28.32% |
| HAL240712C00033000 | 2024-06-14 3:10PM EDT | 2024-07-12 | 0.86 | 0.85 | 1.00 | -1.28 | -59.81% | 5 | 20 | 29.64% |
| HAL240719C00033000 | 2024-06-14 3:24PM EDT | 2024-07-19 | 1.18 | 1.16 | 1.20 | -0.49 | -29.34% | 133 | 214 | 31.35% |
| HAL240726C00033000 | 2024-06-13 10:04AM EDT | 2024-07-26 | 1.00 | 1.23 | 1.34 | -0.80 | -44.44% | 1 | 66 | 31.69% |
| HAL240802C00033000 | 2024-06-13 10:04AM EDT | 2024-08-02 | 1.80 | 1.31 | 1.50 | 0.00 | - | 1 | 1 | 32.64% |
| HAL240816C00033000 | 2024-06-14 3:52PM EDT | 2024-08-16 | 1.64 | 1.61 | 1.65 | -0.38 | -18.81% | 96 | 202 | 31.45% |
| HAL240920C00033000 | 2024-06-14 3:52PM EDT | 2024-09-20 | 1.98 | 1.95 | 2.01 | -0.62 | -23.85% | 57 | 455 | 30.42% |
| HAL241018C00033000 | 2024-06-14 2:51PM EDT | 2024-10-18 | 2.20 | 2.29 | 2.34 | -0.44 | -16.67% | 1 | 683 | 31.08% |
| HAL250117C00033000 | 2024-06-13 10:32AM EDT | 2025-01-17 | 3.74 | 2.85 | 3.30 | 0.00 | - | 1 | 17 | 33.18% |
| HAL260116C00033000 | 2024-06-14 2:00PM EDT | 2026-01-16 | 5.55 | 4.85 | 5.75 | -0.60 | -9.76% | 1 | 54 | 35.23% |
| HAL261218C00033000 | 2024-06-10 12:00PM EDT | 2026-12-18 | 8.20 | 6.45 | 9.00 | 0.00 | - | 1 | 5 | 44.30% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240621P00033000 | 2024-06-14 3:51PM EDT | 2024-06-21 | 0.48 | 0.45 | 0.48 | +0.32 | +200.00% | 1,255 | 529 | 28.52% |
| HAL240628P00033000 | 2024-06-14 3:09PM EDT | 2024-06-28 | 0.77 | 0.45 | 0.69 | +0.38 | +97.44% | 22 | 120 | 27.25% |
| HAL240705P00033000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 0.78 | 0.74 | 0.82 | +0.23 | +41.82% | 51 | 42 | 25.98% |
| HAL240712P00033000 | 2024-06-14 3:10PM EDT | 2024-07-12 | 0.98 | 0.83 | 0.92 | +0.39 | +66.10% | 41 | 105 | 25.05% |
| HAL240719P00033000 | 2024-06-14 3:12PM EDT | 2024-07-19 | 1.17 | 1.08 | 1.12 | +0.45 | +62.50% | 245 | 6,816 | 27.30% |
| HAL240726P00033000 | 2024-06-14 10:31AM EDT | 2024-07-26 | 1.14 | 1.13 | 1.22 | +0.38 | +50.00% | 2 | 16 | 27.10% |
| HAL240816P00033000 | 2024-06-14 3:41PM EDT | 2024-08-16 | 1.47 | 1.39 | 1.43 | +0.41 | +38.68% | 88 | 4,236 | 25.88% |
| HAL240920P00033000 | 2024-06-14 11:07AM EDT | 2024-09-20 | 1.75 | 1.70 | 1.75 | +0.40 | +29.63% | 1 | 1,603 | 25.39% |
| HAL241018P00033000 | 2024-06-14 3:56PM EDT | 2024-10-18 | 1.95 | 1.94 | 1.99 | +0.38 | +24.20% | 14 | 140 | 25.46% |
| HAL250117P00033000 | 2024-06-14 2:05PM EDT | 2025-01-17 | 2.75 | 2.62 | 2.69 | +0.49 | +21.68% | 29 | 34 | 26.32% |
| HAL260116P00033000 | 2024-06-14 11:22AM EDT | 2026-01-16 | 4.33 | 3.55 | 4.40 | +0.63 | +17.03% | 88 | 209 | 26.47% |
| HAL261218P00033000 | 2024-06-04 3:59PM EDT | 2026-12-18 | 5.00 | 4.10 | 5.30 | 0.00 | - | 1 | 7 | 25.46% |
© 2024 Yahoo. Todos os direitos reservados.