Marchés français ouverture 2 h 24 min
Dow Jones
42 025,19 +522,09 (+1,26 %) Nasdaq
18 013,98 +440,68 (+2,51 %) Nikkei 225
37 822,49 +667,16 (+1,80 %) EUR/USD
1,1169 +0,0004 (+0,03 %) HANG SENG
18 275,14 +261,98 (+1,45 %) Bitcoin EUR
57 123,86 +1 661,28 (+3,00 %)
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’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250620C00015000 | 2024-09-10 11:50AM EDT | 15.00 | 13.50 | 12.85 | 16.30 | 0.00 | - | 2 | 57 | 92.19% |
| HAL250620C00018000 | 2024-02-13 11:47AM EDT | 18.00 | 16.80 | 19.80 | 20.60 | 0.00 | - | 2 | 25 | 188.84% |
| HAL250620C00020000 | 2024-09-13 1:45PM EDT | 20.00 | 8.75 | 10.10 | 10.35 | 0.00 | - | 2 | 20 | 45.75% |
| HAL250620C00023000 | 2024-09-18 9:36AM EDT | 23.00 | 7.54 | 7.45 | 9.35 | 0.00 | - | 5 | 28 | 61.35% |
| HAL250620C00025000 | 2024-09-19 10:17AM EDT | 25.00 | 6.35 | 4.35 | 7.15 | +0.15 | +2.42% | 409 | 438 | 48.51% |
| HAL250620C00028000 | 2024-09-19 2:28PM EDT | 28.00 | 4.35 | 4.25 | 4.40 | +0.25 | +6.10% | 11 | 271 | 36.18% |
| HAL250620C00030000 | 2024-09-19 2:09PM EDT | 30.00 | 3.42 | 3.20 | 3.40 | +0.32 | +10.32% | 12 | 342 | 35.41% |
| HAL250620C00032000 | 2024-09-19 11:31AM EDT | 32.00 | 2.60 | 2.36 | 2.46 | +0.16 | +6.56% | 6 | 588 | 33.59% |
| HAL250620C00035000 | 2024-09-19 3:46PM EDT | 35.00 | 1.50 | 1.41 | 1.52 | -0.01 | -0.66% | 16 | 744 | 32.59% |
| HAL250620C00037000 | 2024-09-18 2:58PM EDT | 37.00 | 1.05 | 0.97 | 1.09 | 0.00 | - | 5 | 952 | 32.25% |
| HAL250620C00040000 | 2024-09-19 2:12PM EDT | 40.00 | 0.64 | 0.55 | 0.64 | +0.04 | +6.67% | 22 | 4,312 | 31.74% |
| HAL250620C00042000 | 2024-09-18 9:51AM EDT | 42.00 | 0.47 | 0.38 | 0.51 | +0.05 | +11.90% | 1 | 3,038 | 32.72% |
| HAL250620C00045000 | 2024-09-19 11:25AM EDT | 45.00 | 0.28 | 0.21 | 1.21 | +0.03 | +12.00% | 3 | 1,553 | 47.93% |
| HAL250620C00047000 | 2024-09-19 12:58PM EDT | 47.00 | 0.21 | 0.14 | 0.19 | +0.04 | +23.53% | 1 | 2,596 | 31.74% |
| HAL250620C00050000 | 2024-09-13 11:38AM EDT | 50.00 | 0.12 | 0.06 | 0.20 | 0.00 | - | 60 | 1,740 | 35.25% |
| HAL250620C00055000 | 2024-09-18 9:34AM EDT | 55.00 | 0.13 | 0.05 | 0.10 | +0.07 | +116.67% | 10 | 297 | 35.55% |
| HAL250620C00060000 | 2024-08-30 10:55AM EDT | 60.00 | 0.06 | 0.03 | 0.18 | 0.00 | - | 200 | 429 | 43.46% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250620P00015000 | 2024-09-10 9:48AM EDT | 15.00 | 0.15 | 0.11 | 0.51 | 0.00 | - | 1 | 32 | 53.66% |
| HAL250620P00018000 | 2024-09-13 3:26PM EDT | 18.00 | 0.35 | 0.06 | 0.29 | 0.00 | - | 1 | 30 | 40.63% |
| HAL250620P00020000 | 2024-09-16 9:38AM EDT | 20.00 | 0.54 | 0.39 | 0.60 | 0.00 | - | 3 | 1,030 | 41.21% |
| HAL250620P00023000 | 2024-09-13 3:03PM EDT | 23.00 | 0.82 | 0.67 | 0.95 | -0.38 | -31.67% | 1 | 1,616 | 35.72% |
| HAL250620P00025000 | 2024-09-16 11:53AM EDT | 25.00 | 1.73 | 1.11 | 1.42 | 0.00 | - | 15 | 2,964 | 34.01% |
| HAL250620P00028000 | 2024-09-18 11:23AM EDT | 28.00 | 2.52 | 2.29 | 2.38 | 0.00 | - | 4 | 11,886 | 31.13% |
| HAL250620P00030000 | 2024-09-18 1:19PM EDT | 30.00 | 3.05 | 3.20 | 3.30 | -0.40 | -11.59% | 11 | 9,963 | 29.83% |
| HAL250620P00032000 | 2024-09-17 1:07PM EDT | 32.00 | 4.70 | 4.30 | 4.45 | 0.00 | - | 171 | 6,483 | 28.86% |
| HAL250620P00035000 | 2024-09-18 2:25PM EDT | 35.00 | 6.50 | 5.45 | 7.45 | 0.00 | - | 25 | 2,602 | 37.53% |
| HAL250620P00037000 | 2024-09-05 10:39AM EDT | 37.00 | 8.19 | 7.90 | 9.05 | 0.00 | - | 5 | 1,627 | 37.99% |
| HAL250620P00040000 | 2024-09-19 2:09PM EDT | 40.00 | 10.39 | 8.70 | 12.10 | -0.26 | -2.44% | 1 | 1,897 | 44.75% |
| HAL250620P00042000 | 2024-09-12 3:19PM EDT | 42.00 | 14.10 | 12.40 | 13.55 | 0.00 | - | 200 | 25 | 41.46% |
| HAL250620P00045000 | 2024-07-19 10:01AM EDT | 45.00 | 10.42 | 11.90 | 14.05 | 0.00 | - | 19 | 35 | 0.00% |
| HAL250620P00047000 | 2024-07-18 9:39AM EDT | 47.00 | 10.73 | 13.60 | 16.05 | 0.00 | - | 2 | 0 | 0.00% |
| HAL250620P00050000 | 2024-07-08 2:39PM EDT | 50.00 | 16.90 | 19.05 | 20.55 | 0.00 | - | 1 | 0 | 30.27% |
| HAL250620P00055000 | 2023-12-07 12:16PM EDT | 55.00 | 20.45 | 18.60 | 19.75 | 0.00 | - | 1 | 0 | 0.00% |
