La bourse ferme dans 4 h 15 min

Halliburton Company (HAL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
36,11+0,13 (+0,36 %)
À la clôture : 04:00PM EDT
36,10 -0,01 (-0,03 %)
Échanges après Bourse : 07:40PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HAL240531C000300002024-05-24 9:51AM EDT30.006.005.656.30+0.10+1.69%1016118.16%
HAL240531C000320002024-05-24 3:51PM EDT32.004.032.965.95-0.07-1.71%1619103.52%
HAL240531C000325002024-05-23 10:52AM EDT32.503.802.333.800.00--377.73%
HAL240531C000340002024-05-21 2:26PM EDT34.003.801.622.440.00--165.43%
HAL240531C000350002024-05-16 11:59AM EDT35.002.541.101.290.00-12034.38%
HAL240531C000355002024-05-24 10:51AM EDT35.500.750.820.86-0.07-8.54%141029.69%
HAL240531C000360002024-05-24 3:59PM EDT36.000.510.510.54-0.05-8.93%6028028.71%
HAL240531C000365002024-05-24 3:42PM EDT36.500.280.280.31-0.04-12.50%421028.32%
HAL240531C000370002024-05-24 3:56PM EDT37.000.140.140.16-0.04-22.22%17226528.13%
HAL240531C000375002024-05-24 3:53PM EDT37.500.080.070.10-0.03-27.27%19022530.66%
HAL240531C000380002024-05-24 3:35PM EDT38.000.050.040.06-0.01-16.67%921832.81%
HAL240531C000385002024-05-24 1:50PM EDT38.500.030.020.05-0.02-40.00%333137.11%
HAL240531C000390002024-05-24 3:59PM EDT39.000.030.010.03-0.04-57.14%1018538.28%
HAL240531C000395002024-05-22 10:14AM EDT39.500.050.010.030.00-254743.36%
HAL240531C000400002024-05-24 10:43AM EDT40.000.020.020.03-0.03-60.00%58548.44%
HAL240531C000405002024-05-21 9:34AM EDT40.500.020.010.540.00-405689.26%
HAL240531C000410002024-05-24 9:43AM EDT41.000.010.010.410.00-16888.28%
HAL240531C000415002024-05-17 3:07PM EDT41.500.050.011.000.00-200211124.02%
HAL240531C000420002024-05-24 12:53PM EDT42.000.020.010.22-0.01-33.33%137785.94%
HAL240531C000425002024-05-17 3:13PM EDT42.500.030.000.750.00-140370124.22%
HAL240531C000430002024-05-24 3:21PM EDT43.000.010.000.01-0.02-66.67%14310859.38%
HAL240531C000435002024-05-24 3:53PM EDT43.500.010.000.010.00-149062.50%
HAL240531C000440002024-05-24 11:14AM EDT44.000.010.000.010.00-3413865.63%
HAL240531C000450002024-05-24 11:13AM EDT45.000.010.000.010.00-1171.88%
HAL240531C000460002024-04-22 2:21PM EDT46.000.080.000.000.00--050.00%
HAL240531C000470002024-04-18 10:26AM EDT47.000.100.010.750.00--30173.44%
HAL240531C000480002024-04-22 1:16PM EDT48.000.040.000.000.00-200050.00%
HAL240531C000500002024-05-20 11:52AM EDT50.000.010.001.650.00--2249.81%
HAL240531C000510002024-05-17 10:18AM EDT51.000.010.000.100.00-2020142.19%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HAL240531P000270002024-05-22 3:18PM EDT27.000.020.001.870.00--1268.56%
HAL240531P000290002024-05-24 3:21PM EDT29.000.010.000.020.00-1122579.69%
HAL240531P000300002024-05-24 11:16AM EDT30.000.010.010.03-0.01-50.00%2134076.56%
HAL240531P000310002024-05-24 3:38PM EDT31.000.020.010.04-0.02-50.00%97513366.41%
HAL240531P000320002024-05-24 11:26AM EDT32.000.030.011.00-0.04-57.14%801119.14%
HAL240531P000325002024-05-24 11:27AM EDT32.500.040.001.00-0.01-20.00%1200108.79%
HAL240531P000330002024-05-22 3:29PM EDT33.000.050.011.250.00-11489109.57%
HAL240531P000335002024-05-21 3:37PM EDT33.500.030.030.060.00-20011444.53%
HAL240531P000340002024-05-24 3:35PM EDT34.000.050.040.07-0.01-16.67%36639.06%
HAL240531P000345002024-05-24 12:42PM EDT34.500.090.060.09-0.03-25.00%16034.18%
HAL240531P000350002024-05-24 3:35PM EDT35.000.130.110.14-0.02-13.33%9111331.06%
HAL240531P000355002024-05-24 3:53PM EDT35.500.200.200.24-0.13-39.39%76629.00%
HAL240531P000360002024-05-24 3:58PM EDT36.000.420.380.41-0.11-20.75%1494,14727.54%
HAL240531P000365002024-05-24 3:51PM EDT36.500.690.650.68-0.19-21.59%3616127.05%
HAL240531P000370002024-05-24 12:20PM EDT37.000.991.011.10-0.27-21.43%423331.84%
HAL240531P000375002024-05-24 2:53PM EDT37.501.471.421.64-0.15-9.26%2922943.56%
HAL240531P000380002024-05-24 3:55PM EDT38.001.941.702.14+0.52+36.62%3540151.76%
HAL240531P000385002024-05-22 12:38PM EDT38.501.751.982.570.00-105552.93%
HAL240531P000390002024-05-22 2:40PM EDT39.002.651.993.150.00-152867.58%
HAL240531P000395002024-05-22 1:53PM EDT39.502.962.374.500.00-105138.48%
HAL240531P000400002024-05-22 3:27PM EDT40.003.682.894.050.00-2670.31%
HAL240531P000405002024-05-21 12:15PM EDT40.502.713.405.500.00--060.55%
HAL240531P000410002024-04-24 2:52PM EDT41.002.654.006.900.00-41121.88%
HAL240531P000420002024-05-23 10:36AM EDT42.005.655.806.050.00--467.97%