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
78,25 -0,20 (-0,25%) OURO
2.340,00 -9,10 (-0,39%) Bitcoin USD
66.229,80 +93,31 (+0,14%)
Halliburton Company (HAL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240621C00040000 | 2024-06-14 3:00PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | 0.00 | - | 22 | 5,906 | 81.25% |
| HAL240628C00040000 | 2024-06-13 3:30PM EDT | 2024-06-28 | 0.04 | 0.02 | 0.11 | 0.00 | - | 60 | 103 | 61.33% |
| HAL240705C00040000 | 2024-06-12 11:05AM EDT | 2024-07-05 | 0.03 | 0.00 | 0.50 | 0.00 | - | 100 | 101 | 65.82% |
| HAL240719C00040000 | 2024-06-14 1:43PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 23 | 1,164 | 35.16% |
| HAL240726C00040000 | 2024-06-11 10:27AM EDT | 2024-07-26 | 0.11 | 0.02 | 0.12 | 0.00 | - | - | 23 | 38.09% |
| HAL240816C00040000 | 2024-06-14 1:10PM EDT | 2024-08-16 | 0.10 | 0.08 | 0.11 | -0.15 | -60.00% | 6 | 257 | 30.27% |
| HAL240920C00040000 | 2024-06-14 2:01PM EDT | 2024-09-20 | 0.22 | 0.20 | 0.23 | -0.02 | -8.33% | 140 | 3,457 | 28.66% |
| HAL241018C00040000 | 2024-06-14 3:54PM EDT | 2024-10-18 | 0.36 | 0.31 | 0.35 | -0.06 | -14.29% | 5 | 700 | 28.32% |
| HAL250117C00040000 | 2024-06-14 12:56PM EDT | 2025-01-17 | 0.87 | 0.88 | 0.93 | -0.18 | -17.14% | 41 | 3,200 | 30.10% |
| HAL250620C00040000 | 2024-06-14 2:13PM EDT | 2025-06-20 | 1.80 | 1.84 | 1.90 | -0.27 | -13.04% | 10 | 3,810 | 31.67% |
| HAL251219C00040000 | 2024-06-13 9:44AM EDT | 2025-12-19 | 3.33 | 1.40 | 2.93 | 0.00 | - | 1 | 211 | 32.74% |
| HAL260116C00040000 | 2024-06-14 10:53AM EDT | 2026-01-16 | 3.05 | 2.02 | 3.05 | -0.62 | -16.89% | 5 | 1,505 | 32.69% |
| HAL261218C00040000 | 2024-06-14 11:27AM EDT | 2026-12-18 | 4.48 | 4.20 | 4.55 | -0.12 | -2.61% | 3 | 4,558 | 33.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240621P00040000 | 2024-06-13 2:30PM EDT | 2024-06-21 | 6.20 | 6.05 | 9.25 | 0.00 | - | 230 | 97 | 164.84% |
| HAL240628P00040000 | 2024-06-06 10:00AM EDT | 2024-06-28 | 6.45 | 6.00 | 9.00 | 0.00 | - | 1 | 0 | 96.29% |
| HAL240705P00040000 | 2024-05-23 3:05PM EDT | 2024-07-05 | 4.16 | 5.15 | 8.30 | 0.00 | - | - | 0 | 113.43% |
| HAL240712P00040000 | 2024-06-13 11:54AM EDT | 2024-07-12 | 6.65 | 5.90 | 8.25 | 0.00 | - | 8 | 0 | 95.21% |
| HAL240719P00040000 | 2024-06-14 10:06AM EDT | 2024-07-19 | 7.15 | 6.05 | 7.65 | +1.40 | +24.35% | 25 | 2 | 64.16% |
| HAL240726P00040000 | 2024-06-12 2:00PM EDT | 2024-07-26 | 5.45 | 5.95 | 8.90 | 0.00 | - | - | 0 | 94.19% |
| HAL240816P00040000 | 2024-06-06 12:44PM EDT | 2024-08-16 | 6.40 | 5.50 | 8.15 | 0.00 | - | 7 | 0 | 59.86% |
| HAL240920P00040000 | 2024-06-13 3:38PM EDT | 2024-09-20 | 6.14 | 6.95 | 8.25 | 0.00 | - | 4 | 412 | 49.56% |
| HAL241018P00040000 | 2024-06-14 2:15PM EDT | 2024-10-18 | 7.31 | 6.15 | 7.45 | +3.96 | +118.21% | 7 | 330 | 28.86% |
| HAL250117P00040000 | 2024-06-13 3:38PM EDT | 2025-01-17 | 6.50 | 7.25 | 8.90 | 0.00 | - | 4 | 3,281 | 40.64% |
| HAL250620P00040000 | 2024-06-13 9:54AM EDT | 2025-06-20 | 7.17 | 6.75 | 8.75 | 0.00 | - | 2 | 2,205 | 29.76% |
| HAL251219P00040000 | 2024-06-13 9:30AM EDT | 2025-12-19 | 7.50 | 7.00 | 8.45 | 0.00 | - | 1 | 121 | 22.22% |
| HAL260116P00040000 | 2024-05-21 10:13AM EDT | 2026-01-16 | 6.00 | 7.65 | 8.55 | 0.00 | - | 2 | 862 | 22.38% |
| HAL261218P00040000 | 2024-06-07 9:35AM EDT | 2026-12-18 | 8.70 | 7.95 | 10.05 | 0.00 | - | 1 | 1 | 25.65% |
© 2024 Yahoo. Todos os direitos reservados.