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
78,27 -0,18 (-0,23%) OURO
2.340,70 -8,40 (-0,36%) Bitcoin USD
66.422,91 +302,40 (+0,46%)
Halliburton Company (HAL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:37.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240621C00037000 | 2024-06-14 3:23PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 9 | 4,596 | 50.78% |
| HAL240628C00037000 | 2024-06-14 2:02PM EDT | 2024-06-28 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 1 | 288 | 41.80% |
| HAL240705C00037000 | 2024-06-14 3:18PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.23 | -0.02 | -28.57% | 26 | 177 | 45.12% |
| HAL240712C00037000 | 2024-06-14 2:43PM EDT | 2024-07-12 | 0.06 | 0.05 | 0.23 | -0.22 | -78.57% | 2 | 54 | 38.57% |
| HAL240719C00037000 | 2024-06-14 3:36PM EDT | 2024-07-19 | 0.13 | 0.13 | 0.15 | -0.12 | -48.00% | 137 | 853 | 30.27% |
| HAL240726C00037000 | 2024-06-14 10:18AM EDT | 2024-07-26 | 0.22 | 0.15 | 0.23 | -0.27 | -55.10% | 26 | 54 | 31.10% |
| HAL240816C00037000 | 2024-06-14 1:32PM EDT | 2024-08-16 | 0.32 | 0.33 | 0.36 | -0.16 | -33.33% | 2 | 309 | 29.15% |
| HAL240920C00037000 | 2024-06-13 10:15AM EDT | 2024-09-20 | 0.60 | 0.57 | 0.61 | -0.19 | -24.05% | 1 | 1,001 | 28.44% |
| HAL241018C00037000 | 2024-06-14 3:50PM EDT | 2024-10-18 | 0.80 | 0.72 | 0.84 | -0.30 | -27.27% | 39 | 516 | 28.78% |
| HAL250117C00037000 | 2024-06-14 2:43PM EDT | 2025-01-17 | 1.56 | 1.45 | 1.66 | -0.53 | -25.36% | 12 | 1,265 | 31.01% |
| HAL250620C00037000 | 2024-06-13 3:52PM EDT | 2025-06-20 | 3.20 | 2.70 | 2.84 | 0.00 | - | 1 | 345 | 32.95% |
| HAL251219C00037000 | 2024-06-05 3:11PM EDT | 2025-12-19 | 4.25 | 3.65 | 3.95 | 0.00 | - | 16 | 116 | 33.90% |
| HAL261218C00037000 | 2024-06-03 10:43AM EDT | 2026-12-18 | 7.20 | 3.20 | 7.25 | 0.00 | - | 4 | 7 | 42.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240621P00037000 | 2024-06-14 12:06PM EDT | 2024-06-21 | 4.20 | 3.05 | 4.55 | +1.05 | +33.33% | 17 | 1,785 | 112.31% |
| HAL240628P00037000 | 2024-06-07 3:48PM EDT | 2024-06-28 | 3.00 | 3.75 | 5.30 | 0.00 | - | 4 | 4 | 71.09% |
| HAL240705P00037000 | 2024-06-05 1:12PM EDT | 2024-07-05 | 3.22 | 2.99 | 5.00 | 0.00 | - | 20 | 23 | 76.76% |
| HAL240712P00037000 | 2024-06-04 10:06AM EDT | 2024-07-12 | 3.33 | 2.78 | 5.30 | 0.00 | - | 1 | 1 | 75.44% |
| HAL240719P00037000 | 2024-06-14 3:39PM EDT | 2024-07-19 | 4.25 | 3.55 | 5.15 | +0.69 | +19.38% | 47 | 673 | 62.65% |
| HAL240726P00037000 | 2024-06-14 2:36PM EDT | 2024-07-26 | 4.37 | 3.90 | 5.05 | +0.84 | +23.80% | 82 | 1 | 54.25% |
| HAL240816P00037000 | 2024-06-14 3:53PM EDT | 2024-08-16 | 4.19 | 4.15 | 4.25 | +0.59 | +16.39% | 55 | 50 | 23.05% |
| HAL240920P00037000 | 2024-06-14 3:24PM EDT | 2024-09-20 | 4.50 | 4.30 | 4.40 | +0.61 | +15.68% | 26 | 3,613 | 22.36% |
| HAL241018P00037000 | 2024-06-13 2:08PM EDT | 2024-10-18 | 3.85 | 4.15 | 5.50 | 0.00 | - | 10 | 452 | 37.45% |
| HAL250117P00037000 | 2024-06-14 10:21AM EDT | 2025-01-17 | 4.95 | 3.95 | 5.05 | +1.05 | +26.92% | 43 | 6,914 | 23.41% |
| HAL250620P00037000 | 2024-06-05 2:04PM EDT | 2025-06-20 | 5.45 | 5.65 | 6.50 | 0.00 | - | 3 | 1,596 | 29.71% |
| HAL251219P00037000 | 2024-05-28 3:01PM EDT | 2025-12-19 | 5.00 | 6.20 | 6.50 | 0.00 | - | 64 | 316 | 24.33% |
| HAL261218P00037000 | 2024-06-14 9:33AM EDT | 2026-12-18 | 6.85 | 7.00 | 7.75 | +0.47 | +7.37% | 1 | 1 | 24.99% |
© 2024 Yahoo. Todos os direitos reservados.