Mercado fechado
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
81,06 +0,23 (+0,28%) OURO
2.325,90 -4,90 (-0,21%) Bitcoin USD
62.434,14 +2.036,23 (+3,37%)
Halliburton Company (HAL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:35.00
Opções de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240628C00035000 | 2024-06-25 3:58PM EDT | 2024-06-28 | 0.21 | 0.20 | 0.22 | +0.04 | +23.53% | 207 | 1,117 | 30.27% |
| HAL240705C00035000 | 2024-06-25 3:58PM EDT | 2024-07-05 | 0.44 | 0.40 | 0.42 | +0.10 | +29.41% | 84 | 390 | 25.68% |
| HAL240712C00035000 | 2024-06-25 3:59PM EDT | 2024-07-12 | 0.62 | 0.59 | 0.64 | +0.04 | +6.90% | 39 | 196 | 27.25% |
| HAL240719C00035000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 0.87 | 0.85 | 0.87 | +0.11 | +14.47% | 788 | 2,298 | 29.44% |
| HAL240726C00035000 | 2024-06-25 3:35PM EDT | 2024-07-26 | 1.03 | 0.54 | 1.04 | +0.18 | +21.18% | 36 | 81 | 30.18% |
| HAL240802C00035000 | 2024-06-24 3:55PM EDT | 2024-08-02 | 1.04 | 0.94 | 1.18 | 0.00 | - | 3 | 9 | 30.40% |
| HAL240816C00035000 | 2024-06-25 3:28PM EDT | 2024-08-16 | 1.35 | 1.32 | 1.37 | +0.08 | +6.30% | 29 | 521 | 29.64% |
| HAL240920C00035000 | 2024-06-25 3:47PM EDT | 2024-09-20 | 1.75 | 1.68 | 1.74 | +0.09 | +5.42% | 72 | 1,174 | 28.39% |
| HAL241018C00035000 | 2024-06-25 10:39AM EDT | 2024-10-18 | 2.00 | 2.05 | 2.10 | -0.02 | -0.99% | 6 | 314 | 29.35% |
| HAL250117C00035000 | 2024-06-25 2:31PM EDT | 2025-01-17 | 3.15 | 2.99 | 3.15 | +0.11 | +3.62% | 75 | 2,136 | 32.06% |
| HAL250620C00035000 | 2024-06-24 3:52PM EDT | 2025-06-20 | 4.29 | 4.30 | 4.45 | 0.00 | - | 2 | 408 | 33.78% |
| HAL251219C00035000 | 2024-06-20 12:01PM EDT | 2025-12-19 | 4.63 | 5.45 | 5.65 | 0.00 | - | 1 | 226 | 34.74% |
| HAL260116C00035000 | 2024-06-25 2:19PM EDT | 2026-01-16 | 5.65 | 4.25 | 5.80 | +0.82 | +16.98% | 7 | 1,219 | 34.77% |
| HAL261218C00035000 | 2024-06-24 9:30AM EDT | 2026-12-18 | 7.00 | 5.10 | 9.10 | 0.00 | - | 1 | 22 | 43.26% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240628P00035000 | 2024-06-25 3:26PM EDT | 2024-06-28 | 0.54 | 0.55 | 0.58 | -0.13 | -19.40% | 2 | 156 | 28.52% |
| HAL240705P00035000 | 2024-06-25 11:55AM EDT | 2024-07-05 | 0.91 | 0.71 | 0.75 | +0.06 | +7.06% | 36 | 132 | 23.44% |
| HAL240712P00035000 | 2024-06-25 12:48PM EDT | 2024-07-12 | 1.06 | 0.86 | 0.93 | -0.04 | -3.64% | 19 | 32 | 24.17% |
| HAL240719P00035000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 1.09 | 1.09 | 1.12 | -0.11 | -9.17% | 38 | 8,016 | 25.78% |
| HAL240726P00035000 | 2024-06-20 3:47PM EDT | 2024-07-26 | 1.98 | 1.19 | 1.44 | 0.00 | - | 4 | 18 | 30.66% |
| HAL240816P00035000 | 2024-06-25 2:26PM EDT | 2024-08-16 | 1.48 | 1.43 | 1.48 | 0.00 | - | 47 | 666 | 24.46% |
| HAL240920P00035000 | 2024-06-25 1:30PM EDT | 2024-09-20 | 1.92 | 1.78 | 1.82 | -0.02 | -1.03% | 7 | 1,847 | 23.95% |
| HAL241018P00035000 | 2024-06-24 3:30PM EDT | 2024-10-18 | 2.09 | 2.01 | 2.07 | 0.00 | - | 5 | 529 | 24.07% |
| HAL250117P00035000 | 2024-06-25 11:00AM EDT | 2025-01-17 | 2.85 | 2.77 | 2.82 | -0.75 | -20.83% | 10 | 3,575 | 25.22% |
| HAL250620P00035000 | 2024-06-25 11:48AM EDT | 2025-06-20 | 3.75 | 2.87 | 5.80 | -0.13 | -3.35% | 10 | 2,432 | 40.96% |
| HAL251219P00035000 | 2024-06-24 12:31PM EDT | 2025-12-19 | 4.54 | 3.40 | 4.50 | 0.00 | - | 5 | 217 | 25.57% |
| HAL260116P00035000 | 2024-06-25 2:56PM EDT | 2026-01-16 | 4.55 | 4.45 | 4.60 | -0.35 | -7.14% | 177 | 512 | 25.53% |
| HAL261218P00035000 | 2024-06-03 3:38PM EDT | 2026-12-18 | 5.60 | 3.90 | 7.15 | 0.00 | - | 2 | 2 | 32.17% |
© 2024 Yahoo. Todos os direitos reservados.