La bourse est fermée

Halliburton Company (HAL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
32,92-0,85 (-2,52 %)
À la clôture : 04:00PM EDT
32,88 -0,04 (-0,12 %)
Échanges après Bourse : 08:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HAL240621C000150002023-06-21 11:22AM EDT15.0017.9022.2022.450.00-1221,025.00%
HAL240621C000180002024-03-14 11:00AM EDT18.0019.3420.6523.150.00-241,128.13%
HAL240621C000200002024-04-25 12:11PM EDT20.0018.8514.6516.250.00-26556.45%
HAL240621C000230002024-04-04 1:59PM EDT23.0018.1512.6514.500.00-68548.83%
HAL240621C000250002024-06-11 11:02AM EDT25.009.206.309.000.00-1061258.98%
HAL240621C000280002024-05-22 10:15AM EDT28.008.454.756.850.00-11170.31%
HAL240621C000300002024-05-21 2:12PM EDT30.007.851.653.950.00-122136.13%
HAL240621C000320002024-06-14 2:42PM EDT32.000.921.051.10-0.98-51.58%3089531.06%
HAL240621C000325002024-06-14 3:12PM EDT32.500.580.680.71-1.24-68.13%491228.13%
HAL240621C000330002024-06-14 3:52PM EDT33.000.410.400.42-0.67-62.04%31239227.25%
HAL240621C000335002024-06-14 3:43PM EDT33.500.210.200.21-0.49-70.00%11613925.98%
HAL240621C000340002024-06-14 3:58PM EDT34.000.100.090.11-0.35-77.78%8318126.95%
HAL240621C000345002024-06-14 1:24PM EDT34.500.050.040.05-0.21-80.77%5563327.34%
HAL240621C000350002024-06-14 3:53PM EDT35.000.040.020.03-0.08-66.67%4726,60829.69%
HAL240621C000355002024-06-14 3:53PM EDT35.500.030.010.03-0.02-40.00%2562535.16%
HAL240621C000360002024-06-14 2:53PM EDT36.000.010.010.03-0.02-66.67%690340.23%
HAL240621C000365002024-06-13 11:15AM EDT36.500.020.010.020.00-149342.19%
HAL240621C000370002024-06-14 3:23PM EDT37.000.020.010.02+0.01+100.00%94,59646.88%
HAL240621C000375002024-06-11 2:40PM EDT37.500.020.010.040.00-4218453.13%
HAL240621C000380002024-06-14 2:59PM EDT38.000.010.010.02-0.02-66.67%171,98653.13%
HAL240621C000385002024-06-04 2:12PM EDT38.500.010.010.380.00-2020393.95%
HAL240621C000390002024-06-14 3:38PM EDT39.000.010.010.020.00-13,14560.94%
HAL240621C000395002024-05-29 11:24AM EDT39.500.110.001.270.00-330149.90%
HAL240621C000400002024-06-14 3:00PM EDT40.000.020.000.050.00-225,90673.44%
HAL240621C000405002024-06-11 10:31AM EDT40.500.020.000.980.00-3060148.83%
HAL240621C000410002024-06-11 3:51PM EDT41.000.020.000.500.00-13275127.73%
HAL240621C000415002024-05-28 12:45PM EDT41.500.060.002.120.00-5051209.38%
HAL240621C000420002024-06-13 2:28PM EDT42.000.020.000.020.00-163,66278.13%
HAL240621C000425002024-05-31 2:47PM EDT42.500.020.001.270.00-1020185.16%
HAL240621C000430002024-06-13 9:41AM EDT43.000.020.000.110.00-50213108.59%
HAL240621C000435002024-05-31 2:49PM EDT43.500.020.002.120.00-12090232.91%
HAL240621C000440002024-06-11 10:43AM EDT44.000.010.000.500.00-231,628156.25%
HAL240621C000450002024-06-14 1:35PM EDT45.000.010.000.08-0.21-95.45%22,253117.19%
HAL240621C000460002024-06-14 12:47PM EDT46.000.020.000.02+0.01+100.00%1171103.13%
HAL240621C000470002024-06-07 12:08PM EDT47.000.010.000.030.00-2940115.63%
HAL240621C000500002024-06-04 12:36PM EDT50.000.010.000.230.00-221,441176.17%
HAL240621C000550002024-04-11 10:44AM EDT55.000.030.001.270.00-22520294.34%
HAL240621C000600002024-04-15 11:10AM EDT60.000.020.000.030.00-2293181.25%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HAL240621P000150002024-03-04 1:28PM EDT15.000.020.000.150.00-2650307.81%
HAL240621P000180002024-04-11 1:55PM EDT18.000.020.000.020.00-134184.38%
HAL240621P000200002024-04-16 11:36AM EDT20.000.010.001.000.00-261,313309.18%
HAL240621P000230002024-06-04 3:15PM EDT23.000.030.000.010.00-3618106.25%
HAL240621P000250002024-06-13 3:02PM EDT25.000.010.000.050.00-11,403103.13%
HAL240621P000260002024-06-13 10:47AM EDT26.000.010.000.050.00-81189.84%
HAL240621P000270002024-06-14 1:45PM EDT27.000.010.000.010.00-633062.50%
HAL240621P000280002024-06-12 10:34AM EDT28.000.010.010.020.00-352,52860.16%
HAL240621P000290002024-06-13 11:21AM EDT29.000.030.010.030.00-2250.78%
HAL240621P000300002024-06-14 12:25PM EDT30.000.030.010.040.00-11,91244.53%
HAL240621P000305002024-06-14 3:46PM EDT30.500.030.020.040.00-20026538.28%
HAL240621P000310002024-06-14 3:46PM EDT31.000.040.030.05+0.01+33.33%20922233.59%
HAL240621P000320002024-06-14 3:27PM EDT32.000.160.130.14+0.10+166.67%162,57627.74%
HAL240621P000325002024-06-14 3:36PM EDT32.500.300.250.26+0.17+130.77%18957926.17%
HAL240621P000330002024-06-14 3:51PM EDT33.000.480.450.48+0.32+200.00%1,25552925.98%
HAL240621P000335002024-06-14 3:41PM EDT33.500.870.750.79+0.57+190.00%13136225.98%
HAL240621P000340002024-06-14 3:55PM EDT34.001.181.051.42+0.58+96.67%1833,60744.53%
HAL240621P000345002024-06-14 3:24PM EDT34.501.791.391.79+0.93+108.14%761,69843.56%
HAL240621P000350002024-06-14 3:57PM EDT35.002.080.692.17+0.79+61.24%215,57139.06%
HAL240621P000355002024-06-14 12:10PM EDT35.502.691.412.66+0.99+58.24%511,66743.75%
HAL240621P000360002024-06-14 10:43AM EDT36.003.152.033.75+0.91+40.63%2804102.73%
HAL240621P000365002024-06-14 10:56AM EDT36.503.442.905.60+0.74+27.41%48177110.74%
HAL240621P000370002024-06-14 12:06PM EDT37.004.203.054.55+1.05+33.33%171,785102.54%
HAL240621P000375002024-06-13 10:04AM EDT37.503.704.454.750.00-1950.78%
HAL240621P000380002024-06-13 2:30PM EDT38.004.104.055.150.00-3603769.14%
HAL240621P000385002024-06-13 2:20PM EDT38.504.755.455.650.00-753874.22%
HAL240621P000390002024-06-14 2:05PM EDT39.006.355.906.20+2.15+51.19%1188.28%
HAL240621P000395002024-05-23 9:45AM EDT39.503.155.556.700.00--093.36%
HAL240621P000400002024-06-13 2:30PM EDT40.006.206.059.250.00-23097150.39%
HAL240621P000405002024-05-21 10:00AM EDT40.502.737.407.750.00--0111.33%
HAL240621P000410002024-05-16 9:30AM EDT41.004.247.908.300.00-1978.91%
HAL240621P000420002024-06-11 12:46PM EDT42.007.647.0010.150.00-325183216.21%
HAL240621P000450002024-05-15 10:06AM EDT45.008.5010.3513.500.00-50277.73%
HAL240621P000470002024-01-29 10:55AM EDT47.0010.0811.2013.350.00-5040.00%
HAL240621P000500002024-06-12 10:51AM EDT50.0015.4515.9018.300.00-23135.94%
HAL240621P000550002023-11-16 12:12PM EDT55.0018.2018.8019.800.00-500.00%
HAL240621P000600002024-04-23 10:10AM EDT60.0021.550.000.000.00--10.00%