Marchés français ouverture 7 h 20 min
Dow Jones
41 096,77 +235,06 (+0,58 %) Nasdaq
17 569,68 +174,14 (+1,00 %) Nikkei 225
36 833,27 +1 213,50 (+3,41 %) EUR/USD
1,1078 +0,0001 (+0,01 %) HANG SENG
17 240,39 +131,68 (+0,77 %) Bitcoin EUR
52 484,99 +621,92 (+1,20 %)
Halliburton Company (HAL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240913C00023000 | 2024-09-06 1:40PM EDT | 23.00 | 5.70 | 3.20 | 7.00 | 0.00 | - | 3 | 3 | 170.31% |
| HAL240913C00024000 | 2024-09-06 10:06AM EDT | 24.00 | 5.15 | 2.65 | 5.35 | 0.00 | - | 2 | 2 | 380.66% |
| HAL240913C00026000 | 2024-09-09 9:50AM EDT | 26.00 | 2.63 | 1.75 | 2.31 | 0.00 | - | 2 | 2 | 51.56% |
| HAL240913C00027000 | 2024-09-11 10:59AM EDT | 27.00 | 0.79 | 0.93 | 1.08 | 0.00 | - | 20 | 26 | 44.53% |
| HAL240913C00028500 | 2024-09-12 3:56PM EDT | 28.50 | 0.06 | 0.04 | 0.07 | -0.04 | -40.00% | 769 | 343 | 28.32% |
| HAL240913C00029000 | 2024-09-12 2:44PM EDT | 29.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 31 | 414 | 37.11% |
| HAL240913C00029500 | 2024-09-12 11:20AM EDT | 29.50 | 0.03 | 0.00 | 0.12 | +0.02 | +200.00% | 2 | 430 | 55.47% |
| HAL240913C00030000 | 2024-09-12 11:13AM EDT | 30.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 12 | 575 | 50.78% |
| HAL240913C00030500 | 2024-09-11 12:07PM EDT | 30.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 130 | 104 | 91.41% |
| HAL240913C00031000 | 2024-09-12 2:25PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 394 | 65.63% |
| HAL240913C00031500 | 2024-09-12 9:31AM EDT | 31.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 75 | 79.69% |
| HAL240913C00032000 | 2024-09-10 3:46PM EDT | 32.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 8 | 162 | 106.25% |
| HAL240913C00032500 | 2024-09-09 10:48AM EDT | 32.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 7 | 49 | 200.78% |
| HAL240913C00033000 | 2024-09-11 9:58AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 730 | 90.63% |
| HAL240913C00033500 | 2024-08-30 10:14AM EDT | 33.50 | 0.07 | 0.00 | 0.61 | 0.00 | - | 1 | 59 | 212.11% |
| HAL240913C00034000 | 2024-09-09 12:54PM EDT | 34.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 4 | 156 | 220.31% |
| HAL240913C00034500 | 2024-09-06 9:56AM EDT | 34.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 253 | 256 | 128.13% |
| HAL240913C00035000 | 2024-09-12 11:06AM EDT | 35.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 149 | 135.94% |
| HAL240913C00035500 | 2024-09-05 10:35AM EDT | 35.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 975 | 143.75% |
| HAL240913C00036000 | 2024-08-15 9:55AM EDT | 36.00 | 0.09 | 0.00 | 0.53 | 0.00 | - | 1 | 5 | 257.03% |
| HAL240913C00036500 | 2024-09-04 10:24AM EDT | 36.50 | 0.01 | 0.00 | 0.35 | 0.00 | - | - | 5 | 241.41% |
| HAL240913C00037000 | 2024-09-04 11:14AM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 30 | 165.63% |
| HAL240913C00037500 | 2024-09-03 11:30AM EDT | 37.50 | 0.01 | 0.00 | 0.35 | 0.00 | - | - | 2 | 259.38% |
| HAL240913C00038000 | 2024-09-03 11:32AM EDT | 38.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 13 | 113 | 295.31% |
| HAL240913C00039000 | 2024-09-03 11:32AM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 82 | 182 | 190.63% |
| HAL240913C00040000 | 2024-08-22 9:30AM EDT | 40.00 | 0.06 | 0.00 | 0.53 | 0.00 | - | 45 | 50 | 330.47% |
| HAL240913C00044000 | 2024-08-28 11:02AM EDT | 44.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 72 | 72 | 393.36% |
| HAL240913C00045000 | 2024-09-10 11:39AM EDT | 45.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 8 | 91 | 407.81% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240913P00022500 | 2024-09-11 9:50AM EDT | 22.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 84 | 137.50% |
| HAL240913P00024000 | 2024-09-11 11:17AM EDT | 24.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 49 | 87.50% |
| HAL240913P00025000 | 2024-09-10 2:02PM EDT | 25.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 1 | 23 | 126.56% |
| HAL240913P00025500 | 2024-09-11 1:52PM EDT | 25.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 38 | 62.50% |
| HAL240913P00026000 | 2024-09-10 11:22AM EDT | 26.00 | 0.02 | 0.00 | 0.99 | 0.00 | - | 1 | 25 | 157.42% |
| HAL240913P00027000 | 2024-09-12 9:44AM EDT | 27.00 | 0.06 | 0.02 | 0.03 | +0.02 | +50.00% | 1 | 81 | 36.72% |
| HAL240913P00027500 | 2024-09-12 2:56PM EDT | 27.50 | 0.05 | 0.03 | 0.06 | -0.06 | -54.55% | 177 | 82 | 28.52% |
| HAL240913P00028000 | 2024-09-12 1:00PM EDT | 28.00 | 0.19 | 0.17 | 0.20 | -0.05 | -20.83% | 32 | 9,095 | 25.39% |
| HAL240913P00028500 | 2024-09-12 3:43PM EDT | 28.50 | 0.58 | 0.47 | 1.60 | -0.04 | -6.45% | 49 | 583 | 92.38% |
| HAL240913P00029000 | 2024-09-12 1:29PM EDT | 29.00 | 1.01 | 0.94 | 1.25 | -0.19 | -15.83% | 10 | 298 | 52.73% |
| HAL240913P00029500 | 2024-09-12 3:43PM EDT | 29.50 | 1.41 | 1.19 | 1.67 | -0.16 | -10.19% | 11 | 165 | 81.64% |
| HAL240913P00030000 | 2024-09-12 1:21PM EDT | 30.00 | 2.04 | 1.88 | 2.27 | -0.39 | -16.05% | 22 | 337 | 77.34% |
| HAL240913P00030500 | 2024-09-12 1:00PM EDT | 30.50 | 2.58 | 2.34 | 4.60 | -0.13 | -4.80% | 82 | 166 | 230.47% |
| HAL240913P00031000 | 2024-09-11 9:38AM EDT | 31.00 | 3.37 | 2.91 | 4.75 | +0.50 | +17.42% | 150 | 122 | 229.49% |
| HAL240913P00031500 | 2024-09-11 2:43PM EDT | 31.50 | 5.10 | 2.94 | 4.80 | +1.65 | +47.83% | 20 | 17 | 176.17% |
| HAL240913P00032000 | 2024-09-06 3:16PM EDT | 32.00 | 3.70 | 3.90 | 5.15 | +0.35 | +10.45% | 40 | 36 | 216.02% |
| HAL240913P00033000 | 2024-09-11 11:05AM EDT | 33.00 | 5.25 | 3.45 | 7.00 | 0.00 | - | 2 | 1 | 187.11% |
| HAL240913P00033500 | 2024-09-03 10:25AM EDT | 33.50 | 3.81 | 3.45 | 7.30 | 0.00 | - | 43 | 0 | 440.63% |
| HAL240913P00034000 | 2024-08-30 3:57PM EDT | 34.00 | 3.10 | 4.70 | 7.80 | 0.00 | - | 1 | 2 | 215.63% |
| HAL240913P00035000 | 2024-08-29 11:37AM EDT | 35.00 | 3.88 | 5.05 | 9.00 | 0.00 | - | - | 0 | 160.94% |
| HAL240913P00036000 | 2024-08-06 2:59PM EDT | 36.00 | 5.05 | 4.90 | 8.85 | 0.00 | - | - | 0 | 374.22% |
| HAL240913P00040000 | 2024-08-12 3:44PM EDT | 40.00 | 8.70 | 10.00 | 13.90 | 0.00 | - | - | 1 | 623.05% |
