Mercado fechará em 2 h 49 min
BOVESPA
124.796,77 +67,38 (+0,05%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.662,54 -255,84 (-0,46%) PETROLEO CRU
77,77 +0,90 (+1,17%) OURO
2.335,60 -1,60 (-0,07%) Bitcoin USD
68.473,33 +587,84 (+0,87%)
Halliburton Company (HAL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:10PM EDT. Mercado aberto.
Preço de exercício:40.00
Opções de comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240524C00040000 | 2024-05-23 10:36AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 406 | 654 | 84.38% |
| HAL240531C00040000 | 2024-05-24 10:43AM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 5 | 85 | 39.06% |
| HAL240607C00040000 | 2024-05-22 3:47PM EDT | 2024-06-07 | 0.05 | 0.03 | 0.56 | 0.00 | - | 4 | 78 | 62.79% |
| HAL240614C00040000 | 2024-05-22 12:27PM EDT | 2024-06-14 | 0.12 | 0.04 | 0.07 | 0.00 | - | 9 | 36 | 27.74% |
| HAL240621C00040000 | 2024-05-24 12:29PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 81 | 6,024 | 25.59% |
| HAL240628C00040000 | 2024-05-22 9:52AM EDT | 2024-06-28 | 0.18 | 0.10 | 0.15 | 0.00 | - | 1 | 21 | 26.07% |
| HAL240719C00040000 | 2024-05-24 9:35AM EDT | 2024-07-19 | 0.34 | 0.31 | 0.33 | +0.01 | +3.03% | 18 | 1,306 | 26.42% |
| HAL240816C00040000 | 2024-05-24 9:57AM EDT | 2024-08-16 | 0.57 | 0.56 | 0.60 | -0.07 | -10.94% | 5 | 117 | 27.15% |
| HAL240920C00040000 | 2024-05-24 11:48AM EDT | 2024-09-20 | 0.87 | 0.81 | 0.86 | +0.05 | +6.10% | 2 | 2,611 | 26.76% |
| HAL241018C00040000 | 2024-05-24 11:15AM EDT | 2024-10-18 | 1.09 | 1.10 | 1.15 | -0.13 | -10.66% | 26 | 429 | 27.78% |
| HAL250117C00040000 | 2024-05-24 10:34AM EDT | 2025-01-17 | 2.07 | 2.03 | 2.10 | +0.01 | +0.49% | 18 | 3,588 | 30.69% |
| HAL250620C00040000 | 2024-05-24 10:34AM EDT | 2025-06-20 | 3.38 | 3.35 | 3.50 | -0.02 | -0.59% | 16 | 3,771 | 33.52% |
| HAL251219C00040000 | 2024-05-07 12:08PM EDT | 2025-12-19 | 5.65 | 2.73 | 4.70 | 0.00 | - | 1 | 189 | 34.38% |
| HAL260116C00040000 | 2024-05-20 1:13PM EDT | 2026-01-16 | 5.80 | 4.65 | 4.85 | 0.00 | - | 4 | 1,381 | 34.39% |
| HAL261218C00040000 | 2024-05-22 12:32PM EDT | 2026-12-18 | 7.00 | 6.05 | 6.55 | 0.00 | - | 1 | 4,565 | 34.93% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240524P00040000 | 2024-05-22 2:45PM EDT | 2024-05-24 | 3.60 | 3.90 | 4.05 | 0.00 | - | 32 | 48 | 92.19% |
| HAL240531P00040000 | 2024-05-22 3:27PM EDT | 2024-05-31 | 3.68 | 3.85 | 4.10 | 0.00 | - | 2 | 6 | 53.91% |
| HAL240607P00040000 | 2024-05-15 9:54AM EDT | 2024-06-07 | 3.50 | 3.95 | 4.30 | 0.00 | - | - | 9 | 51.76% |
| HAL240614P00040000 | 2024-05-10 2:46PM EDT | 2024-06-14 | 3.18 | 4.00 | 4.20 | 0.00 | - | - | 1 | 38.09% |
| HAL240621P00040000 | 2024-05-23 3:37PM EDT | 2024-06-21 | 4.00 | 4.10 | 4.20 | 0.00 | - | 13 | 1,144 | 33.15% |
| HAL240628P00040000 | 2024-05-24 11:13AM EDT | 2024-06-28 | 4.20 | 4.00 | 4.45 | +1.50 | +55.56% | 1 | 5 | 38.28% |
| HAL240719P00040000 | 2024-05-22 3:27PM EDT | 2024-07-19 | 3.96 | 4.20 | 4.30 | 0.00 | - | 1 | 185 | 26.56% |
| HAL240816P00040000 | 2024-05-23 1:08PM EDT | 2024-08-16 | 4.25 | 3.25 | 4.45 | 0.00 | - | 1 | 2 | 24.93% |
| HAL240920P00040000 | 2024-05-20 1:38PM EDT | 2024-09-20 | 3.35 | 4.50 | 4.55 | 0.00 | - | 1 | 402 | 22.61% |
| HAL241018P00040000 | 2024-05-21 11:56AM EDT | 2024-10-18 | 3.35 | 4.60 | 4.75 | 0.00 | - | 3 | 330 | 23.15% |
| HAL250117P00040000 | 2024-05-16 2:26PM EDT | 2025-01-17 | 4.55 | 5.25 | 5.35 | 0.00 | - | 15 | 3,282 | 24.15% |
| HAL250620P00040000 | 2024-05-20 11:11AM EDT | 2025-06-20 | 5.30 | 6.10 | 6.20 | 0.00 | - | 322 | 2,206 | 24.90% |
| HAL251219P00040000 | 2024-04-15 1:28PM EDT | 2025-12-19 | 6.00 | 6.15 | 6.45 | 0.00 | - | 2 | 121 | 22.02% |
| HAL260116P00040000 | 2024-05-21 10:13AM EDT | 2026-01-16 | 6.00 | 6.45 | 7.05 | 0.00 | - | 2 | 862 | 24.83% |
© 2024 Yahoo. Todos os direitos reservados.