La bourse est fermée

Halliburton Company (HAL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
34,40-2,04 (-5,60 %)
À la clôture : 04:00PM EDT
34,46 +0,06 (+0,17 %)
Échanges après Bourse : 07:58PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HAL240920C000200002024-06-24 10:56AM EDT20.0014.4512.6016.850.00--191.21%
HAL240920C000250002024-02-08 12:08PM EDT25.0010.7211.7013.850.00--8149.12%
HAL240920C000270002024-06-24 9:37AM EDT27.007.205.709.800.00-111106.30%
HAL240920C000280002024-07-17 9:59AM EDT28.008.934.758.850.00-1698.73%
HAL240920C000290002024-07-08 1:39PM EDT29.004.544.757.600.00-23150.88%
HAL240920C000300002024-07-19 12:48PM EDT30.005.154.306.45-2.05-28.47%37473.24%
HAL240920C000310002024-07-18 3:01PM EDT31.006.003.254.050.00-119635.06%
HAL240920C000320002024-07-19 3:35PM EDT32.003.203.053.20-1.90-37.25%5084,10731.98%
HAL240920C000330002024-07-19 2:09PM EDT33.002.551.012.53-1.70-40.00%666931.45%
HAL240920C000340002024-07-19 2:51PM EDT34.001.921.411.87-1.73-47.40%6753,03129.59%
HAL240920C000350002024-07-19 3:56PM EDT35.001.351.281.36-1.36-50.18%2,9131,13528.81%
HAL240920C000360002024-07-19 3:29PM EDT36.000.960.900.97-1.19-55.35%4671,82828.49%
HAL240920C000370002024-07-19 2:10PM EDT37.000.690.490.68-0.88-56.05%4212,45628.42%
HAL240920C000380002024-07-19 1:12PM EDT38.000.500.400.48-0.69-57.98%2401,28528.76%
HAL240920C000390002024-07-19 2:32PM EDT39.000.290.260.33-0.56-65.88%961,18728.96%
HAL240920C000400002024-07-19 3:51PM EDT40.000.210.190.24-0.29-58.00%1193,48329.79%
HAL240920C000410002024-07-19 2:10PM EDT41.000.150.140.17-0.25-62.50%1471830.27%
HAL240920C000420002024-07-19 1:11PM EDT42.000.120.050.50-0.14-53.85%3776844.82%
HAL240920C000430002024-07-17 10:32AM EDT43.000.170.040.570.00-120050.24%
HAL240920C000440002024-07-11 12:40PM EDT44.000.070.000.540.00-1238152.69%
HAL240920C000450002024-07-18 1:58PM EDT45.000.110.020.120.00-611,84238.77%
HAL240920C000460002024-07-18 12:04PM EDT46.000.100.020.120.00-128041.21%
HAL240920C000470002024-06-24 2:25PM EDT47.000.050.000.090.00-6134241.41%
HAL240920C000480002024-06-24 2:26PM EDT48.000.040.000.130.00-6012346.48%
HAL240920C000490002024-06-24 2:58PM EDT49.000.030.010.140.00-609049.41%
HAL240920C000500002024-07-12 11:47AM EDT50.000.040.010.050.00-118043.56%
HAL240920C000550002024-07-17 3:40PM EDT55.000.030.000.950.00-40079.20%
HAL240920C000600002024-04-08 3:59PM EDT60.000.110.010.200.00--367.38%
Options de ventepour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HAL240920P000200002024-06-06 12:26PM EDT20.000.030.010.360.00-603080.47%
HAL240920P000250002024-07-03 9:30AM EDT25.000.060.020.100.00-13,87545.51%
HAL240920P000260002024-07-12 3:31PM EDT26.000.060.030.260.00-31950.68%
HAL240920P000270002024-07-17 2:19PM EDT27.000.110.040.150.00-408,44139.55%
HAL240920P000280002024-07-19 9:45AM EDT28.000.120.070.24+0.01+9.09%66,08439.16%
HAL240920P000290002024-07-19 1:18PM EDT29.000.130.120.19+0.03+30.00%57,65631.93%
HAL240920P000300002024-07-19 10:41AM EDT30.000.200.200.25+0.06+42.86%34,95829.35%
HAL240920P000310002024-07-19 3:23PM EDT31.000.340.340.40+0.17+100.00%1491,28728.66%
HAL240920P000320002024-07-19 2:32PM EDT32.000.550.540.60+0.27+96.43%4741,77127.59%
HAL240920P000330002024-07-19 3:44PM EDT33.000.860.860.90+0.42+95.45%3912,12627.05%
HAL240920P000340002024-07-19 2:51PM EDT34.001.230.871.45+0.65+112.07%24159829.22%
HAL240920P000350002024-07-19 2:32PM EDT35.001.731.751.87+0.75+76.53%1871,63027.22%
HAL240920P000360002024-07-19 2:12PM EDT36.002.312.332.55+1.08+87.80%1083828.13%
HAL240920P000370002024-07-19 10:34AM EDT37.002.733.003.20+0.90+49.18%122,91826.76%
HAL240920P000380002024-07-19 10:28AM EDT38.003.473.804.00+0.99+39.92%1772226.81%
HAL240920P000390002024-07-19 9:44AM EDT39.005.244.655.60+1.84+54.12%126744.87%
HAL240920P000400002024-07-18 12:35PM EDT40.003.594.457.600.00-114469.41%
HAL240920P000410002024-05-23 9:48AM EDT41.004.955.209.400.00-13789.11%
HAL240920P000420002024-07-15 10:03AM EDT42.007.455.459.600.00-3378.44%
HAL240920P000430002024-05-14 9:48AM EDT43.005.859.209.350.00-67053.17%
HAL240920P000440002024-05-10 9:47AM EDT44.006.659.1011.000.00-168174.02%
HAL240920P000450002024-04-12 9:45AM EDT45.004.857.258.850.00-4374190.00%
HAL240920P000460002024-04-24 9:52AM EDT46.007.5010.0510.250.00--10.00%
HAL240920P000470002024-05-02 9:48AM EDT47.0010.208.4512.550.00-180.00%
HAL240920P000480002024-05-01 9:47AM EDT48.0010.719.2514.000.00-1359.57%
HAL240920P000490002024-04-25 2:30PM EDT49.0010.6012.1015.000.00--062.21%
HAL240920P000500002024-01-31 2:23PM EDT50.0013.9013.1515.950.00--062.70%