La bourse est fermée
CAC 40
7 500,26 -115,15 (-1,51 %) Euro Stoxx 50
4 871,54 -71,84 (-1,45 %) Dow Jones
42 063,36 +38,17 (+0,09 %) EUR/USD
1,1166 0,0000 (-0,00 %) Gold future
2 647,10 +32,50 (+1,24 %) Bitcoin EUR
56 289,09 +39,39 (+0,07 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250117C00015000 | 2024-09-05 3:29PM EDT | 15.00 | 14.50 | 12.75 | 15.75 | 0.00 | - | 2 | 128 | 123.24% |
| HAL250117C00018000 | 2024-09-10 3:24PM EDT | 18.00 | 10.62 | 9.90 | 12.50 | 0.00 | - | 1 | 19 | 89.55% |
| HAL250117C00020000 | 2024-09-19 1:10PM EDT | 20.00 | 10.15 | 8.75 | 11.70 | 0.00 | - | 8 | 100 | 67.29% |
| HAL250117C00023000 | 2024-09-19 12:22PM EDT | 23.00 | 7.35 | 5.95 | 8.95 | 0.00 | - | 7 | 50 | 54.64% |
| HAL250117C00025000 | 2024-09-18 3:08PM EDT | 25.00 | 5.12 | 5.25 | 7.30 | 0.00 | - | 22 | 201 | 58.55% |
| HAL250117C00027000 | 2024-09-20 2:24PM EDT | 27.00 | 3.77 | 3.75 | 3.85 | -0.33 | -8.05% | 3 | 667 | 37.67% |
| HAL250117C00029000 | 2024-09-20 2:00PM EDT | 29.00 | 2.55 | 2.46 | 2.61 | -0.15 | -5.56% | 2 | 741 | 35.60% |
| HAL250117C00030000 | 2024-09-20 3:39PM EDT | 30.00 | 2.12 | 2.02 | 2.06 | -0.02 | -0.93% | 14 | 1,909 | 34.23% |
| HAL250117C00031000 | 2024-09-20 3:39PM EDT | 31.00 | 1.61 | 1.58 | 1.62 | -0.13 | -7.47% | 8 | 1,058 | 33.52% |
| HAL250117C00032000 | 2024-09-20 12:32PM EDT | 32.00 | 1.25 | 1.22 | 1.30 | -0.04 | -3.10% | 1 | 5,891 | 33.64% |
| HAL250117C00033000 | 2024-09-20 3:36PM EDT | 33.00 | 0.97 | 0.71 | 0.97 | -0.02 | -2.02% | 9 | 750 | 32.69% |
| HAL250117C00034000 | 2024-09-20 3:04PM EDT | 34.00 | 0.72 | 0.69 | 0.73 | -0.02 | -2.70% | 15 | 1,413 | 32.28% |
| HAL250117C00035000 | 2024-09-20 11:49AM EDT | 35.00 | 0.53 | 0.29 | 0.65 | -0.03 | -5.36% | 4 | 3,422 | 34.18% |
| HAL250117C00036000 | 2024-09-19 12:23PM EDT | 36.00 | 0.42 | 0.20 | 0.50 | -0.03 | -6.67% | 1 | 11,125 | 34.13% |
| HAL250117C00037000 | 2024-09-20 2:47PM EDT | 37.00 | 0.31 | 0.10 | 0.33 | -0.05 | -13.89% | 9 | 1,533 | 32.62% |
| HAL250117C00038000 | 2024-09-20 11:09AM EDT | 38.00 | 0.21 | 0.21 | 0.25 | -0.01 | -4.55% | 20 | 345 | 32.72% |
| HAL250117C00039000 | 2024-09-19 3:49PM EDT | 39.00 | 0.18 | 0.15 | 0.19 | 0.00 | - | 26 | 760 | 32.91% |
| HAL250117C00040000 | 2024-09-19 2:30PM EDT | 40.00 | 0.14 | 0.11 | 0.15 | 0.00 | - | 25 | 3,764 | 33.35% |
| HAL250117C00041000 | 2024-09-20 10:01AM EDT | 41.00 | 0.11 | 0.08 | 0.16 | -0.02 | -15.38% | 5 | 204 | 35.84% |
| HAL250117C00042000 | 2024-09-16 11:39AM EDT | 42.00 | 0.07 | 0.06 | 0.13 | 0.00 | - | 15 | 8,549 | 36.33% |
| HAL250117C00043000 | 2024-09-16 1:57PM EDT | 43.00 | 0.07 | 0.06 | 0.16 | 0.00 | - | 5 | 389 | 39.75% |
| HAL250117C00044000 | 2024-08-30 1:25PM EDT | 44.00 | 0.08 | 0.03 | 0.16 | 0.00 | - | 200 | 272 | 41.60% |
| HAL250117C00045000 | 2024-09-12 10:07AM EDT | 45.00 | 0.08 | 0.03 | 0.16 | 0.00 | - | 2 | 1,965 | 43.36% |
| HAL250117C00046000 | 2024-09-13 1:55PM EDT | 46.00 | 0.01 | 0.02 | 0.17 | 0.00 | - | 1 | 205 | 45.61% |
| HAL250117C00047000 | 2024-09-19 12:03PM EDT | 47.00 | 0.07 | 0.02 | 0.15 | 0.00 | - | 4 | 1,273 | 46.19% |
| HAL250117C00050000 | 2024-09-19 10:36AM EDT | 50.00 | 0.07 | 0.02 | 0.13 | 0.00 | - | 13 | 2,921 | 49.61% |
| HAL250117C00055000 | 2024-09-18 3:55PM EDT | 55.00 | 0.05 | 0.02 | 0.13 | 0.00 | - | 5 | 1,481 | 51.95% |
| HAL250117C00060000 | 2024-09-18 9:40AM EDT | 60.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 707 | 53.13% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250117P00015000 | 2024-08-30 1:15PM EDT | 15.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 200 | 474 | 65.63% |
| HAL250117P00018000 | 2024-06-24 10:52AM EDT | 18.00 | 0.10 | 0.01 | 2.19 | 0.00 | - | 15 | 252 | 91.80% |
| HAL250117P00020000 | 2024-09-16 10:32AM EDT | 20.00 | 0.20 | 0.10 | 0.17 | 0.00 | - | 10 | 1,992 | 44.53% |
| HAL250117P00023000 | 2024-09-13 9:31AM EDT | 23.00 | 0.50 | 0.31 | 0.34 | 0.00 | - | 1 | 4,083 | 37.50% |
| HAL250117P00025000 | 2024-09-20 12:47PM EDT | 25.00 | 0.62 | 0.57 | 0.64 | +0.01 | +1.64% | 47 | 9,519 | 35.35% |
| HAL250117P00027000 | 2024-09-19 9:44AM EDT | 27.00 | 1.00 | 1.06 | 1.10 | 0.00 | - | 10 | 4,406 | 32.86% |
| HAL250117P00029000 | 2024-09-20 3:25PM EDT | 29.00 | 1.80 | 1.79 | 1.83 | +0.12 | +7.14% | 5 | 4,014 | 30.93% |
| HAL250117P00030000 | 2024-09-19 3:35PM EDT | 30.00 | 2.28 | 2.27 | 2.32 | 0.00 | - | 9 | 6,798 | 30.23% |
| HAL250117P00031000 | 2024-09-20 10:53AM EDT | 31.00 | 2.99 | 2.82 | 2.88 | -0.06 | -1.97% | 1 | 895 | 29.44% |
| HAL250117P00032000 | 2024-09-16 2:29PM EDT | 32.00 | 3.55 | 3.45 | 3.55 | -0.92 | -20.58% | 2 | 3,175 | 29.20% |
| HAL250117P00033000 | 2024-09-13 3:25PM EDT | 33.00 | 5.54 | 4.05 | 4.25 | 0.00 | - | 5 | 892 | 28.35% |
| HAL250117P00034000 | 2024-09-20 10:31AM EDT | 34.00 | 5.11 | 4.90 | 6.05 | +0.06 | +1.19% | 2 | 1,246 | 45.90% |
| HAL250117P00035000 | 2024-09-20 11:50AM EDT | 35.00 | 5.85 | 3.65 | 6.85 | -0.20 | -3.31% | 4 | 4,381 | 46.46% |
| HAL250117P00036000 | 2024-09-18 9:47AM EDT | 36.00 | 6.70 | 6.10 | 8.55 | 0.00 | - | 18 | 103 | 61.69% |
| HAL250117P00037000 | 2024-09-13 1:02PM EDT | 37.00 | 9.00 | 5.65 | 8.70 | 0.00 | - | 9 | 2,363 | 50.71% |
| HAL250117P00038000 | 2024-09-05 12:37PM EDT | 38.00 | 8.88 | 6.55 | 10.65 | 0.00 | - | 1 | 0 | 70.29% |
| HAL250117P00039000 | 2024-08-09 10:27AM EDT | 39.00 | 8.15 | 9.20 | 11.60 | 0.00 | - | 1 | 4 | 50.88% |
| HAL250117P00040000 | 2024-09-20 3:33PM EDT | 40.00 | 10.55 | 9.50 | 11.60 | +0.05 | +0.48% | 34 | 282 | 57.72% |
| HAL250117P00041000 | 2024-07-19 10:18AM EDT | 41.00 | 6.40 | 9.60 | 9.85 | 0.00 | - | 122 | 194 | 0.00% |
| HAL250117P00042000 | 2024-09-20 3:33PM EDT | 42.00 | 12.55 | 12.40 | 13.65 | +0.05 | +0.40% | 34 | 105 | 63.97% |
| HAL250117P00045000 | 2024-09-06 3:32PM EDT | 45.00 | 16.45 | 15.05 | 16.75 | 0.00 | - | 3 | 4 | 52.00% |
| HAL250117P00047000 | 2024-05-13 12:47PM EDT | 47.00 | 10.05 | 11.25 | 13.90 | 0.00 | - | 7 | 2 | 0.00% |
| HAL250117P00050000 | 2024-05-22 2:41PM EDT | 50.00 | 13.75 | 14.00 | 18.50 | 0.00 | - | 3 | 28 | 0.00% |
| HAL250117P00055000 | 2023-11-15 11:09AM EDT | 55.00 | 16.25 | 18.35 | 19.90 | 0.00 | - | 1 | 0 | 0.00% |
| HAL250117P00060000 | 2023-12-18 10:32AM EDT | 60.00 | 22.81 | 25.90 | 27.85 | 0.00 | - | 1 | 0 | 0.00% |
