La bourse est fermée
Dow Jones
39 146,24 +27,38 (+0,07 %) Nasdaq
17 786,86 +54,25 (+0,31 %) Nikkei 225
39 631,06 +47,98 (+0,12 %) EUR/USD
1,0724 +0,0008 (+0,08 %) HANG SENG
17 718,61 +2,11 (+0,01 %) Bitcoin EUR
58 637,46 +1 209,96 (+2,11 %)
Halliburton Company (HAL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:42AM EDT. Marché ouvert.
Options d’achatpour12 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240712C00026000 | 2024-06-18 11:57AM EDT | 26.00 | 7.55 | 7.50 | 8.30 | 0.00 | - | - | 1 | 110.55% |
| HAL240712C00030000 | 2024-06-25 11:12AM EDT | 30.00 | 4.60 | 3.50 | 3.75 | 0.00 | - | - | 10 | 48.63% |
| HAL240712C00031000 | 2024-06-20 1:38PM EDT | 31.00 | 2.62 | 2.58 | 2.81 | 0.00 | - | - | 0 | 42.77% |
| HAL240712C00032000 | 2024-06-24 10:30AM EDT | 32.00 | 2.49 | 1.73 | 1.79 | 0.00 | - | 10 | 33 | 29.59% |
| HAL240712C00033000 | 2024-07-01 10:50AM EDT | 33.00 | 0.81 | 0.97 | 0.99 | -0.32 | -28.32% | 693 | 332 | 26.27% |
| HAL240712C00033500 | 2024-07-01 10:45AM EDT | 33.50 | 0.56 | 0.65 | 0.68 | -0.30 | -34.88% | 21 | 101 | 25.49% |
| HAL240712C00034000 | 2024-07-01 10:37AM EDT | 34.00 | 0.34 | 0.43 | 0.45 | -0.32 | -48.48% | 12 | 139 | 25.39% |
| HAL240712C00034500 | 2024-07-01 10:46AM EDT | 34.50 | 0.22 | 0.26 | 0.28 | -0.12 | -35.29% | 105 | 105 | 25.29% |
| HAL240712C00035000 | 2024-07-01 9:59AM EDT | 35.00 | 0.15 | 0.14 | 0.17 | -0.06 | -28.57% | 155 | 408 | 25.59% |
| HAL240712C00035500 | 2024-07-01 10:51AM EDT | 35.50 | 0.07 | 0.08 | 0.10 | -0.10 | -58.82% | 132 | 70 | 25.98% |
| HAL240712C00036000 | 2024-07-01 10:40AM EDT | 36.00 | 0.04 | 0.04 | 0.06 | -0.04 | -50.00% | 70 | 217 | 26.76% |
| HAL240712C00036500 | 2024-07-01 9:54AM EDT | 36.50 | 0.05 | 0.02 | 0.52 | -0.03 | -37.50% | 40 | 13 | 61.33% |
| HAL240712C00037000 | 2024-06-28 3:44PM EDT | 37.00 | 0.02 | 0.01 | 0.08 | -0.02 | -50.00% | 1 | 72 | 36.91% |
| HAL240712C00037500 | 2024-06-28 3:44PM EDT | 37.50 | 0.06 | 0.01 | 0.06 | 0.00 | - | 100 | 101 | 38.28% |
| HAL240712C00038000 | 2024-06-28 3:44PM EDT | 38.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 50 | 157 | 55.86% |
| HAL240712C00038500 | 2024-06-24 2:33PM EDT | 38.50 | 0.05 | 0.01 | 1.28 | 0.00 | - | - | 100 | 88.77% |
| HAL240712C00039000 | 2024-06-27 10:02AM EDT | 39.00 | 0.03 | 0.01 | 0.22 | 0.00 | - | 240 | 121 | 55.66% |
| HAL240712C00040000 | 2024-07-01 10:12AM EDT | 40.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 491 | 260 | 53.13% |
Options de ventepour12 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240712P00027000 | 2024-06-20 12:55PM EDT | 27.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | - | 50 | 127.73% |
| HAL240712P00029000 | 2024-06-26 11:54AM EDT | 29.00 | 0.02 | 0.01 | 1.30 | 0.00 | - | 220 | 109 | 99.61% |
| HAL240712P00029500 | 2024-06-28 3:55PM EDT | 29.50 | 0.04 | 0.01 | 1.27 | 0.00 | - | 200 | 371 | 91.50% |
| HAL240712P00030000 | 2024-07-01 9:34AM EDT | 30.00 | 0.03 | 0.02 | 1.09 | -0.03 | -50.00% | 2 | 0 | 79.30% |
| HAL240712P00030500 | 2024-06-28 3:48PM EDT | 30.50 | 0.03 | 0.01 | 1.09 | 0.00 | - | 50 | 60 | 71.88% |
| HAL240712P00031000 | 2024-07-01 9:47AM EDT | 31.00 | 0.03 | 0.04 | 0.07 | -0.03 | -50.00% | 40 | 99 | 32.03% |
| HAL240712P00031500 | 2024-07-01 10:41AM EDT | 31.50 | 0.09 | 0.06 | 0.10 | +0.01 | +12.50% | 160 | 0 | 30.08% |
| HAL240712P00032000 | 2024-06-28 12:07PM EDT | 32.00 | 0.08 | 0.11 | 0.13 | 0.00 | - | 4 | 0 | 26.95% |
| HAL240712P00032500 | 2024-07-01 10:53AM EDT | 32.50 | 0.23 | 0.20 | 0.24 | +0.07 | +43.75% | 72 | 11 | 27.34% |
| HAL240712P00033000 | 2024-07-01 10:55AM EDT | 33.00 | 0.37 | 0.34 | 0.37 | +0.05 | +15.63% | 167 | 0 | 26.27% |
| HAL240712P00033500 | 2024-07-01 11:07AM EDT | 33.50 | 0.60 | 0.52 | 0.54 | +0.10 | +20.00% | 8 | 47 | 24.61% |
| HAL240712P00034000 | 2024-06-28 2:45PM EDT | 34.00 | 0.85 | 0.78 | 0.81 | +0.09 | +11.84% | 3 | 182 | 24.61% |
| HAL240712P00034500 | 2024-06-28 2:42PM EDT | 34.50 | 1.03 | 1.11 | 1.15 | 0.00 | - | 26 | 53 | 24.81% |
| HAL240712P00035000 | 2024-06-25 12:48PM EDT | 35.00 | 1.06 | 1.51 | 1.69 | 0.00 | - | 19 | 51 | 33.11% |
| HAL240712P00036000 | 2024-06-17 12:55PM EDT | 36.00 | 2.87 | 2.38 | 2.63 | 0.00 | - | 55 | 55 | 41.02% |
| HAL240712P00037000 | 2024-06-04 10:06AM EDT | 37.00 | 3.33 | 3.00 | 3.60 | 0.00 | - | 1 | 0 | 48.73% |
| HAL240712P00038000 | 2024-06-05 3:54PM EDT | 38.00 | 4.43 | 3.75 | 4.60 | 0.00 | - | 19 | 9 | 57.52% |
| HAL240712P00040000 | 2024-06-13 11:54AM EDT | 40.00 | 6.65 | 5.95 | 6.60 | 0.00 | - | 8 | 0 | 73.44% |
