La bourse ferme dans 1 h 58 min

Halliburton Company (HAL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
35,87+0,06 (+0,17 %)
À partir de 09:32AM EDT. Marché ouvert.
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 EDT15.0017.9022.2022.450.00-122336.91%
HAL240621C000180002024-03-14 11:00AM EDT18.0019.3420.6523.150.00-24431.06%
HAL240621C000200002024-04-25 12:11PM EDT20.0018.8514.6516.250.00-26163.87%
HAL240621C000230002024-04-04 1:59PM EDT23.0018.1512.6514.500.00-68155.57%
HAL240621C000250002024-04-12 1:57PM EDT25.0015.5210.1012.300.00-1069106.84%
HAL240621C000280002024-05-22 10:15AM EDT28.008.450.000.000.00-1910.00%
HAL240621C000300002024-05-21 2:12PM EDT30.007.850.000.000.00-12360.00%
HAL240621C000320002024-05-24 11:18AM EDT32.004.200.000.000.00-35190.00%
HAL240621C000330002024-05-13 12:39PM EDT33.004.350.000.000.00-10160.00%
HAL240621C000335002024-05-28 1:01PM EDT33.503.400.000.000.00-110.00%
HAL240621C000340002024-05-28 1:46PM EDT34.002.710.000.000.00-15310.00%
HAL240621C000345002024-05-28 11:35AM EDT34.502.630.000.000.00-7250.00%
HAL240621C000350002024-05-29 1:31PM EDT35.001.450.000.000.00-26110.00%
HAL240621C000360002024-05-29 3:58PM EDT36.000.880.000.000.00-543090.78%
HAL240621C000365002024-05-29 1:54PM EDT36.500.670.000.000.00-1432631.56%
HAL240621C000370002024-05-29 3:59PM EDT37.000.470.000.000.00-1234,1423.13%
HAL240621C000375002024-05-29 2:53PM EDT37.500.340.000.000.00-71926.25%
HAL240621C000380002024-05-29 3:59PM EDT38.000.230.000.000.00-1902,1386.25%
HAL240621C000385002024-05-29 11:09AM EDT38.500.230.000.000.00-51956.25%
HAL240621C000390002024-05-29 2:51PM EDT39.000.130.000.000.00-103,2076.25%
HAL240621C000395002024-05-29 11:24AM EDT39.500.110.000.000.00-33012.50%
HAL240621C000400002024-05-29 3:42PM EDT40.000.070.000.000.00-275,99212.50%
HAL240621C000405002024-05-23 12:19PM EDT40.500.080.000.000.00--6012.50%
HAL240621C000410002024-05-29 10:23AM EDT41.000.050.000.000.00-130712.50%
HAL240621C000415002024-05-28 12:45PM EDT41.500.060.000.000.00-505112.50%
HAL240621C000420002024-05-29 3:26PM EDT42.000.030.000.000.00-713,35512.50%
HAL240621C000430002024-05-28 11:54AM EDT43.000.040.000.000.00-5017912.50%
HAL240621C000435002024-05-20 10:02AM EDT43.500.050.000.000.00--325.00%
HAL240621C000440002024-05-24 3:53PM EDT44.000.110.000.000.00-2041,61625.00%
HAL240621C000450002024-05-28 11:53AM EDT45.000.020.000.000.00-532,26625.00%
HAL240621C000460002024-05-28 11:53AM EDT46.000.020.000.000.00-5017125.00%
HAL240621C000470002024-05-28 11:57AM EDT47.000.010.000.000.00-5294825.00%
HAL240621C000500002024-05-20 11:07AM EDT50.000.020.000.000.00-2001,44125.00%
HAL240621C000550002024-04-11 10:44AM EDT55.000.030.001.270.00-22520129.69%
HAL240621C000600002024-04-15 11:10AM EDT60.000.020.000.030.00-229379.69%
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 EDT15.000.020.000.150.00-2650170.31%
HAL240621P000180002024-04-11 1:55PM EDT18.000.020.000.020.00-134106.25%
HAL240621P000200002024-04-16 11:36AM EDT20.000.010.001.000.00-261,313175.59%
HAL240621P000230002024-05-17 2:39PM EDT23.000.020.000.000.00-257250.00%
HAL240621P000250002024-05-22 1:44PM EDT25.000.020.000.000.00-11,40125.00%
HAL240621P000280002024-05-24 3:45PM EDT28.000.020.000.000.00-1552,52725.00%
HAL240621P000300002024-05-28 9:47AM EDT30.000.030.000.000.00-21,96012.50%
HAL240621P000310002024-05-28 9:41AM EDT31.000.050.000.000.00-114912.50%
HAL240621P000320002024-05-22 2:42PM EDT32.000.090.000.000.00-502,54612.50%
HAL240621P000325002024-05-24 2:11PM EDT32.500.110.000.000.00-202012.50%
HAL240621P000330002024-05-29 12:14PM EDT33.000.160.000.000.00-513476.25%
HAL240621P000335002024-05-28 1:18PM EDT33.500.110.000.000.00-40726.25%
HAL240621P000340002024-05-29 3:20PM EDT34.000.310.000.000.00-8913,7186.25%
HAL240621P000345002024-05-29 10:19AM EDT34.500.400.000.000.00-312,8923.13%
HAL240621P000350002024-05-29 3:35PM EDT35.000.600.000.000.00-145,3623.13%
HAL240621P000355002024-05-29 3:57PM EDT35.500.780.000.000.00-19111,6271.56%
HAL240621P000360002024-05-29 2:50PM EDT36.001.050.000.000.00-1187950.00%
HAL240621P000365002024-05-29 1:46PM EDT36.501.390.000.000.00-24650.00%
HAL240621P000370002024-05-29 3:55PM EDT37.001.650.000.000.00-423,9400.00%
HAL240621P000375002024-05-28 1:42PM EDT37.501.480.000.000.00-121260.00%
HAL240621P000380002024-05-29 3:01PM EDT38.002.400.000.000.00-101,6300.00%
HAL240621P000385002024-05-21 3:56PM EDT38.501.540.000.000.00--1210.00%
HAL240621P000390002024-05-29 10:44AM EDT39.003.250.000.000.00-61940.00%
HAL240621P000395002024-05-23 9:45AM EDT39.503.150.000.000.00--10.00%
HAL240621P000400002024-05-28 10:02AM EDT40.003.200.000.000.00-21,1440.00%
HAL240621P000405002024-05-21 10:00AM EDT40.502.730.000.000.00--10.00%
HAL240621P000410002024-05-16 9:30AM EDT41.004.240.000.000.00-1350.00%
HAL240621P000420002024-05-06 1:13PM EDT42.005.500.000.000.00-101,3800.00%
HAL240621P000450002024-05-15 10:06AM EDT45.008.500.000.000.00-5520.00%
HAL240621P000470002024-01-29 10:55AM EDT47.0010.0811.2013.350.00-504116.50%
HAL240621P000500002024-05-24 1:34PM EDT50.0014.150.000.000.00-130.00%
HAL240621P000550002023-11-16 12:12PM EDT55.0018.2018.8019.800.00-5096.88%
HAL240621P000600002024-04-23 10:10AM EDT60.0021.550.000.000.00--10.00%