Mercado fechado

Halliburton Company (HAL)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
34,62+0,28 (+0,82%)
No fechamento: 04:00PM EDT
34,70 +0,08 (+0,23%)
Pós-fechamento: 07:51PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:35.00
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HAL240628C000350002024-06-25 3:58PM EDT2024-06-280.210.200.22+0.04+23.53%2071,11730.27%
HAL240705C000350002024-06-25 3:58PM EDT2024-07-050.440.400.42+0.10+29.41%8439025.68%
HAL240712C000350002024-06-25 3:59PM EDT2024-07-120.620.590.64+0.04+6.90%3919627.25%
HAL240719C000350002024-06-25 3:59PM EDT2024-07-190.870.850.87+0.11+14.47%7882,29829.44%
HAL240726C000350002024-06-25 3:35PM EDT2024-07-261.030.541.04+0.18+21.18%368130.18%
HAL240802C000350002024-06-24 3:55PM EDT2024-08-021.040.941.180.00-3930.40%
HAL240816C000350002024-06-25 3:28PM EDT2024-08-161.351.321.37+0.08+6.30%2952129.64%
HAL240920C000350002024-06-25 3:47PM EDT2024-09-201.751.681.74+0.09+5.42%721,17428.39%
HAL241018C000350002024-06-25 10:39AM EDT2024-10-182.002.052.10-0.02-0.99%631429.35%
HAL250117C000350002024-06-25 2:31PM EDT2025-01-173.152.993.15+0.11+3.62%752,13632.06%
HAL250620C000350002024-06-24 3:52PM EDT2025-06-204.294.304.450.00-240833.78%
HAL251219C000350002024-06-20 12:01PM EDT2025-12-194.635.455.650.00-122634.74%
HAL260116C000350002024-06-25 2:19PM EDT2026-01-165.654.255.80+0.82+16.98%71,21934.77%
HAL261218C000350002024-06-24 9:30AM EDT2026-12-187.005.109.100.00-12243.26%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HAL240628P000350002024-06-25 3:26PM EDT2024-06-280.540.550.58-0.13-19.40%215628.52%
HAL240705P000350002024-06-25 11:55AM EDT2024-07-050.910.710.75+0.06+7.06%3613223.44%
HAL240712P000350002024-06-25 12:48PM EDT2024-07-121.060.860.93-0.04-3.64%193224.17%
HAL240719P000350002024-06-25 3:59PM EDT2024-07-191.091.091.12-0.11-9.17%388,01625.78%
HAL240726P000350002024-06-20 3:47PM EDT2024-07-261.981.191.440.00-41830.66%
HAL240816P000350002024-06-25 2:26PM EDT2024-08-161.481.431.480.00-4766624.46%
HAL240920P000350002024-06-25 1:30PM EDT2024-09-201.921.781.82-0.02-1.03%71,84723.95%
HAL241018P000350002024-06-24 3:30PM EDT2024-10-182.092.012.070.00-552924.07%
HAL250117P000350002024-06-25 11:00AM EDT2025-01-172.852.772.82-0.75-20.83%103,57525.22%
HAL250620P000350002024-06-25 11:48AM EDT2025-06-203.752.875.80-0.13-3.35%102,43240.96%
HAL251219P000350002024-06-24 12:31PM EDT2025-12-194.543.404.500.00-521725.57%
HAL260116P000350002024-06-25 2:56PM EDT2026-01-164.554.454.60-0.35-7.14%17751225.53%
HAL261218P000350002024-06-03 3:38PM EDT2026-12-185.603.907.150.00-2232.17%