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
2.341,40 -7,70 (-0,33%) Bitcoin USD
66.821,47 +636,12 (+0,96%)
Halliburton Company (HAL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240621C00035000 | 2024-06-14 3:53PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.03 | -0.08 | -66.67% | 472 | 6,608 | 32.81% |
| HAL240628C00035000 | 2024-06-14 3:35PM EDT | 2024-06-28 | 0.10 | 0.09 | 0.12 | -0.14 | -58.33% | 12 | 359 | 29.98% |
| HAL240705C00035000 | 2024-06-14 3:54PM EDT | 2024-07-05 | 0.18 | 0.07 | 0.30 | -0.13 | -41.94% | 139 | 285 | 33.01% |
| HAL240712C00035000 | 2024-06-14 3:52PM EDT | 2024-07-12 | 0.26 | 0.25 | 0.40 | -0.53 | -67.09% | 14 | 79 | 31.93% |
| HAL240719C00035000 | 2024-06-14 3:05PM EDT | 2024-07-19 | 0.43 | 0.42 | 0.45 | -0.27 | -38.57% | 75 | 1,065 | 29.88% |
| HAL240726C00035000 | 2024-06-14 12:11PM EDT | 2024-07-26 | 0.50 | 0.48 | 0.58 | -0.37 | -42.53% | 4 | 27 | 30.71% |
| HAL240816C00035000 | 2024-06-14 2:41PM EDT | 2024-08-16 | 0.80 | 0.78 | 0.82 | -0.35 | -30.43% | 48 | 284 | 29.93% |
| HAL240920C00035000 | 2024-06-14 11:17AM EDT | 2024-09-20 | 1.05 | 1.09 | 1.14 | -0.24 | -18.60% | 161 | 387 | 28.98% |
| HAL241018C00035000 | 2024-06-14 11:44AM EDT | 2024-10-18 | 1.42 | 1.40 | 1.45 | -0.37 | -20.67% | 16 | 298 | 29.74% |
| HAL250117C00035000 | 2024-06-14 2:49PM EDT | 2025-01-17 | 2.25 | 2.20 | 2.38 | -0.49 | -17.88% | 7 | 1,785 | 31.98% |
| HAL250620C00035000 | 2024-06-14 10:21AM EDT | 2025-06-20 | 3.70 | 2.96 | 3.60 | -0.60 | -13.95% | 128 | 209 | 33.67% |
| HAL251219C00035000 | 2024-06-05 2:14PM EDT | 2025-12-19 | 5.13 | 2.94 | 4.70 | 0.00 | - | 5 | 225 | 34.38% |
| HAL260116C00035000 | 2024-06-11 10:52AM EDT | 2026-01-16 | 5.60 | 4.60 | 4.85 | 0.00 | - | 2 | 100 | 34.44% |
| HAL261218C00035000 | 2024-06-14 12:01PM EDT | 2026-12-18 | 6.00 | 5.95 | 6.70 | -0.50 | -7.69% | 4 | 18 | 36.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240621P00035000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 2.08 | 0.69 | 2.17 | +0.79 | +61.24% | 21 | 5,571 | 42.58% |
| HAL240628P00035000 | 2024-06-14 10:48AM EDT | 2024-06-28 | 2.33 | 1.75 | 2.20 | +1.11 | +90.98% | 58 | 92 | 29.98% |
| HAL240705P00035000 | 2024-06-14 11:20AM EDT | 2024-07-05 | 2.25 | 2.07 | 2.42 | +0.65 | +40.62% | 58 | 90 | 34.77% |
| HAL240712P00035000 | 2024-06-12 3:26PM EDT | 2024-07-12 | 1.16 | 1.96 | 2.62 | 0.00 | - | 1 | 3 | 36.82% |
| HAL240719P00035000 | 2024-06-14 2:14PM EDT | 2024-07-19 | 2.51 | 2.16 | 2.55 | +0.78 | +45.09% | 15 | 7,898 | 30.52% |
| HAL240726P00035000 | 2024-06-10 10:40AM EDT | 2024-07-26 | 1.70 | 2.17 | 2.48 | 0.00 | - | - | 2 | 25.73% |
| HAL240816P00035000 | 2024-06-14 1:15PM EDT | 2024-08-16 | 2.63 | 2.41 | 2.64 | +0.80 | +43.72% | 6 | 175 | 24.46% |
| HAL240920P00035000 | 2024-06-13 10:55AM EDT | 2024-09-20 | 2.44 | 2.71 | 3.20 | 0.00 | - | 10 | 1,697 | 28.66% |
| HAL241018P00035000 | 2024-06-11 2:08PM EDT | 2024-10-18 | 2.25 | 2.93 | 4.10 | 0.00 | - | 10 | 516 | 37.38% |
| HAL250117P00035000 | 2024-06-14 1:08PM EDT | 2025-01-17 | 3.75 | 3.65 | 3.75 | +0.56 | +17.55% | 105 | 3,585 | 24.85% |
| HAL250620P00035000 | 2024-06-14 10:21AM EDT | 2025-06-20 | 4.50 | 4.50 | 4.60 | +0.80 | +21.62% | 1 | 2,400 | 25.50% |
| HAL251219P00035000 | 2024-06-13 11:54AM EDT | 2025-12-19 | 4.93 | 4.15 | 5.35 | 0.00 | - | 3 | 212 | 25.54% |
| HAL260116P00035000 | 2024-06-13 10:04AM EDT | 2026-01-16 | 4.90 | 3.80 | 5.90 | 0.00 | - | 1 | 512 | 28.24% |
| HAL261218P00035000 | 2024-06-03 3:38PM EDT | 2026-12-18 | 5.60 | 4.60 | 6.30 | 0.00 | - | 2 | 2 | 24.40% |
© 2024 Yahoo. Todos os direitos reservados.