Marchés français ouverture 7 h 17 min
Dow Jones
41 606,18 -15,90 (-0,04 %) Nasdaq
17 628,06 +35,93 (+0,20 %) Nikkei 225
36 203,22 -378,54 (-1,03 %) EUR/USD
1,1126 +0,0009 (+0,08 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 158,65 +1 817,42 (+3,47 %)
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 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240920C00020000 | 2024-08-13 10:11AM EDT | 20.00 | 11.04 | 6.10 | 8.15 | 0.00 | - | 1 | 2 | 0.00% |
| HAL240920C00022000 | 2024-09-10 10:11AM EDT | 22.00 | 6.20 | 5.35 | 9.30 | 0.00 | - | - | 1 | 132.81% |
| HAL240920C00024000 | 2024-09-12 9:43AM EDT | 24.00 | 4.85 | 4.40 | 5.50 | +0.95 | +24.36% | - | 1 | 149.61% |
| HAL240920C00025000 | 2024-09-11 1:40PM EDT | 25.00 | 3.02 | 2.97 | 4.55 | 0.00 | - | 1 | 1 | 134.96% |
| HAL240920C00026000 | 2024-09-17 12:22PM EDT | 26.00 | 3.10 | 2.03 | 3.50 | +0.65 | +26.53% | 12 | 19 | 102.73% |
| HAL240920C00026500 | 2024-09-17 9:45AM EDT | 26.50 | 2.25 | 1.46 | 2.91 | +0.57 | +33.93% | 8 | 69 | 76.17% |
| HAL240920C00027000 | 2024-09-17 3:42PM EDT | 27.00 | 2.30 | 0.99 | 2.44 | +1.12 | +94.92% | 6 | 35 | 70.31% |
| HAL240920C00027500 | 2024-09-17 10:48AM EDT | 27.50 | 1.83 | 1.59 | 1.93 | +0.80 | +77.67% | 15 | 54 | 57.81% |
| HAL240920C00028000 | 2024-09-17 3:23PM EDT | 28.00 | 1.32 | 1.27 | 1.48 | +0.69 | +109.52% | 275 | 647 | 52.34% |
| HAL240920C00028500 | 2024-09-17 3:36PM EDT | 28.50 | 0.94 | 0.83 | 1.48 | +0.59 | +168.57% | 295 | 1,724 | 56.45% |
| HAL240920C00029000 | 2024-09-17 3:59PM EDT | 29.00 | 0.58 | 0.56 | 0.64 | +0.38 | +190.00% | 777 | 524 | 39.06% |
| HAL240920C00029500 | 2024-09-17 3:52PM EDT | 29.50 | 0.29 | 0.30 | 0.34 | +0.21 | +262.50% | 486 | 411 | 35.16% |
| HAL240920C00030000 | 2024-09-17 3:59PM EDT | 30.00 | 0.17 | 0.15 | 0.17 | +0.15 | +750.00% | 393 | 818 | 34.96% |
| HAL240920C00030500 | 2024-09-17 3:42PM EDT | 30.50 | 0.08 | 0.07 | 0.09 | +0.07 | +700.00% | 132 | 246 | 37.11% |
| HAL240920C00031000 | 2024-09-17 2:06PM EDT | 31.00 | 0.05 | 0.02 | 0.05 | +0.04 | +400.00% | 8 | 883 | 39.45% |
| HAL240920C00031500 | 2024-09-17 12:02PM EDT | 31.50 | 0.03 | 0.01 | 0.08 | +0.02 | +200.00% | 3 | 197 | 53.91% |
| HAL240920C00032000 | 2024-09-17 3:20PM EDT | 32.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 28 | 6,514 | 46.09% |
| HAL240920C00032500 | 2024-09-16 1:03PM EDT | 32.50 | 0.01 | 0.01 | 0.04 | 0.00 | - | 134 | 262 | 54.69% |
| HAL240920C00033000 | 2024-09-17 3:42PM EDT | 33.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 152 | 1,462 | 56.25% |
| HAL240920C00033500 | 2024-09-17 12:34PM EDT | 33.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 84 | 278 | 59.38% |
| HAL240920C00034000 | 2024-09-17 3:48PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 258 | 4,470 | 59.38% |
| HAL240920C00034500 | 2024-09-12 1:45PM EDT | 34.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 53 | 70 | 89.84% |
| HAL240920C00035000 | 2024-09-17 2:32PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,338 | 68.75% |
| HAL240920C00035500 | 2024-09-10 10:48AM EDT | 35.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 165.23% |
| HAL240920C00036000 | 2024-09-16 3:35PM EDT | 36.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 1,996 | 89.06% |
| HAL240920C00036500 | 2024-09-09 11:21AM EDT | 36.50 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 142.19% |
| HAL240920C00037000 | 2024-09-17 10:22AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,353 | 87.50% |
| HAL240920C00037500 | 2024-09-09 12:52PM EDT | 37.50 | 0.01 | - | 0.03 | 0.00 | - | - | 69 | 115.63% |
| HAL240920C00038000 | 2024-09-16 9:56AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,948 | 93.75% |
| HAL240920C00039000 | 2024-09-10 11:40AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,213 | 103.13% |
| HAL240920C00040000 | 2024-09-16 1:24PM EDT | 40.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 3,383 | 131.25% |
| HAL240920C00041000 | 2024-09-17 10:11AM EDT | 41.00 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 1 | 623 | 140.63% |
| HAL240920C00042000 | 2024-09-11 12:26PM EDT | 42.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 773 | 153.13% |
| HAL240920C00043000 | 2024-08-30 11:07AM EDT | 43.00 | 0.03 | 0.00 | 0.58 | 0.00 | - | 2 | 187 | 249.61% |
| HAL240920C00044000 | 2024-09-11 2:35PM EDT | 44.00 | 0.75 | 0.00 | 0.02 | 0.00 | - | 3 | 445 | 153.13% |
| HAL240920C00045000 | 2024-09-16 9:57AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,545 | 159.38% |
| HAL240920C00046000 | 2024-09-03 11:16AM EDT | 46.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 2 | 275 | 240.63% |
| HAL240920C00047000 | 2024-09-10 2:42PM EDT | 47.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 248 | 193.75% |
| HAL240920C00048000 | 2024-08-13 11:40AM EDT | 48.00 | 0.06 | 0.00 | 0.56 | 0.00 | - | 40 | 98 | 297.66% |
| HAL240920C00049000 | 2024-08-13 1:31PM EDT | 49.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 4 | 90 | 279.69% |
| HAL240920C00050000 | 2024-09-04 10:09AM EDT | 50.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 2 | 180 | 295.31% |
| HAL240920C00055000 | 2024-07-17 3:40PM EDT | 55.00 | 0.03 | 0.00 | 1.29 | 0.00 | - | 40 | 0 | 428.91% |
| HAL240920C00060000 | 2024-04-08 3:59PM EDT | 60.00 | 0.11 | 0.01 | 0.20 | 0.00 | - | - | 3 | 332.81% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240920P00020000 | 2024-09-03 3:02PM EDT | 20.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 63 | 159.38% |
| HAL240920P00022000 | 2024-09-12 2:49PM EDT | 22.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 25 | 75 | 174.22% |
| HAL240920P00023000 | 2024-09-13 3:04PM EDT | 23.00 | 0.01 | - | 0.01 | 0.00 | - | - | 116 | 100.00% |
| HAL240920P00023500 | 2024-09-16 11:01AM EDT | 23.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 313 | 318 | 84.38% |
| HAL240920P00024000 | 2024-09-17 9:59AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 37 | 92 | 78.13% |
| HAL240920P00024500 | 2024-09-17 10:29AM EDT | 24.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 170 | 35 | 81.25% |
| HAL240920P00025000 | 2024-09-11 2:28PM EDT | 25.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 13 | 3,944 | 90.63% |
| HAL240920P00025500 | 2024-09-13 10:40AM EDT | 25.50 | 0.02 | 0.00 | 1.00 | 0.00 | - | 25 | 123 | 157.42% |
| HAL240920P00026000 | 2024-09-17 2:30PM EDT | 26.00 | 0.01 | 0.01 | 1.00 | -0.02 | -66.67% | 1 | 234 | 143.95% |
| HAL240920P00026500 | 2024-09-17 10:29AM EDT | 26.50 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 1 | 55 | 58.20% |
| HAL240920P00027000 | 2024-09-17 2:45PM EDT | 27.00 | 0.01 | 0.02 | 0.03 | -0.06 | -85.71% | 43 | 17,330 | 47.66% |
| HAL240920P00027500 | 2024-09-17 2:35PM EDT | 27.50 | 0.02 | 0.02 | 0.04 | -0.08 | -80.00% | 156 | 789 | 41.41% |
| HAL240920P00028000 | 2024-09-17 3:46PM EDT | 28.00 | 0.07 | 0.05 | 0.07 | -0.15 | -68.18% | 147 | 7,103 | 37.70% |
| HAL240920P00028500 | 2024-09-17 3:14PM EDT | 28.50 | 0.11 | 0.11 | 0.14 | -0.39 | -78.00% | 209 | 213 | 35.35% |
| HAL240920P00029000 | 2024-09-17 3:53PM EDT | 29.00 | 0.29 | 0.25 | 0.30 | -0.52 | -64.20% | 157 | 9,290 | 35.55% |
| HAL240920P00029500 | 2024-09-17 3:53PM EDT | 29.50 | 0.57 | 0.49 | 0.54 | -1.16 | -67.05% | 8 | 121 | 35.25% |
| HAL240920P00030000 | 2024-09-17 1:39PM EDT | 30.00 | 0.89 | 0.82 | 0.93 | -0.75 | -45.73% | 8 | 12,368 | 40.82% |
| HAL240920P00030500 | 2024-09-17 9:49AM EDT | 30.50 | 1.72 | 1.21 | 1.39 | -0.64 | -27.12% | 1 | 32 | 49.02% |
| HAL240920P00031000 | 2024-09-17 1:48PM EDT | 31.00 | 1.75 | 1.49 | 1.87 | -1.09 | -38.38% | 88 | 2,237 | 57.42% |
| HAL240920P00031500 | 2024-09-17 11:53AM EDT | 31.50 | 2.52 | 0.90 | 2.49 | -0.95 | -27.38% | 2 | 43 | 82.03% |
| HAL240920P00032000 | 2024-09-17 1:32PM EDT | 32.00 | 2.83 | 1.54 | 4.80 | -1.42 | -33.41% | 10 | 1,665 | 112.11% |
| HAL240920P00032500 | 2024-08-29 3:25PM EDT | 32.50 | 1.49 | 1.85 | 3.40 | 0.00 | - | 2 | 8 | 90.23% |
| HAL240920P00033000 | 2024-09-17 9:49AM EDT | 33.00 | 4.25 | 2.49 | 4.55 | -0.60 | -12.37% | 1 | 1,067 | 171.68% |
| HAL240920P00033500 | 2024-08-19 10:50AM EDT | 33.50 | 1.90 | 2.91 | 5.20 | 0.00 | - | 1 | 1 | 196.88% |
| HAL240920P00034000 | 2024-09-16 3:22PM EDT | 34.00 | 5.85 | 4.50 | 4.85 | 0.00 | - | 180 | 14 | 106.64% |
| HAL240920P00034500 | 2024-08-20 1:42PM EDT | 34.50 | 3.48 | 5.10 | 5.35 | 0.00 | - | - | 0 | 79.69% |
| HAL240920P00035000 | 2024-09-17 11:55AM EDT | 35.00 | 5.95 | 5.60 | 5.80 | -0.90 | -13.14% | 3 | 1,063 | 50.00% |
| HAL240920P00035500 | 2024-08-20 12:14PM EDT | 35.50 | 4.45 | 6.05 | 7.25 | 0.00 | - | - | 0 | 175.39% |
| HAL240920P00036000 | 2024-09-13 2:00PM EDT | 36.00 | 8.17 | 6.60 | 7.75 | 0.00 | - | 1 | 1 | 186.72% |
| HAL240920P00037000 | 2024-09-12 3:10PM EDT | 37.00 | 9.09 | 7.55 | 7.90 | 0.00 | - | 4 | 0 | 107.03% |
| HAL240920P00038000 | 2024-09-12 3:10PM EDT | 38.00 | 10.10 | 8.55 | 9.75 | 0.00 | - | 3 | 0 | 213.67% |
| HAL240920P00039000 | 2024-09-05 3:31PM EDT | 39.00 | 9.69 | 9.55 | 9.80 | 0.00 | - | 1 | 0 | 159.38% |
| HAL240920P00040000 | 2024-08-01 3:35PM EDT | 40.00 | 6.75 | 7.95 | 10.30 | 0.00 | - | 2 | 65 | 0.00% |
| HAL240920P00041000 | 2024-05-23 9:48AM EDT | 41.00 | 4.95 | 5.20 | 9.40 | 0.00 | - | 1 | 37 | 0.00% |
| HAL240920P00042000 | 2024-07-15 10:03AM EDT | 42.00 | 7.45 | 10.05 | 13.00 | 0.00 | - | 3 | 2 | 240.23% |
| HAL240920P00043000 | 2024-05-14 9:48AM EDT | 43.00 | 5.85 | 9.20 | 9.35 | 0.00 | - | 67 | 0 | 0.00% |
| HAL240920P00044000 | 2024-05-10 9:47AM EDT | 44.00 | 6.65 | 9.10 | 11.00 | 0.00 | - | 168 | 1 | 0.00% |
| HAL240920P00045000 | 2024-04-12 9:45AM EDT | 45.00 | 4.85 | 7.25 | 8.85 | 0.00 | - | 437 | 419 | 0.00% |
| HAL240920P00046000 | 2024-04-24 9:52AM EDT | 46.00 | 7.50 | 10.05 | 10.25 | 0.00 | - | - | 1 | 0.00% |
| HAL240920P00047000 | 2024-05-02 9:48AM EDT | 47.00 | 10.20 | 8.45 | 12.55 | 0.00 | - | 1 | 8 | 0.00% |
| HAL240920P00048000 | 2024-05-01 9:47AM EDT | 48.00 | 10.71 | 9.25 | 14.00 | 0.00 | - | 1 | 3 | 0.00% |
| HAL240920P00049000 | 2024-04-25 2:30PM EDT | 49.00 | 10.60 | 12.10 | 15.00 | 0.00 | - | - | 0 | 0.00% |
| HAL240920P00050000 | 2024-01-31 2:23PM EDT | 50.00 | 13.90 | 13.15 | 15.95 | 0.00 | - | - | 0 | 0.00% |
