La bourse est fermée
Dow Jones
39 157,97 +45,81 (+0,12 %) Nasdaq
17 759,18 +41,52 (+0,23 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0683 -0,0033 (-0,31 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 115,36 -444,96 (-0,77 %)
Halliburton Company (HAL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:21PM EDT. Marché ouvert.
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240719C00020000 | 2024-04-10 2:55PM EDT | 20.00 | 21.10 | 16.05 | 18.95 | 0.00 | - | 3 | 5 | 335.55% |
| HAL240719C00025000 | 2024-06-26 9:35AM EDT | 25.00 | 9.57 | 9.10 | 9.20 | +0.22 | +2.35% | 5 | 19 | 77.73% |
| HAL240719C00030000 | 2024-06-26 11:44AM EDT | 30.00 | 4.25 | 4.20 | 4.30 | -0.35 | -7.61% | 10 | 156 | 47.36% |
| HAL240719C00031000 | 2024-06-17 12:15PM EDT | 31.00 | 2.59 | 3.25 | 4.15 | 0.00 | - | 20 | 62 | 54.98% |
| HAL240719C00032000 | 2024-06-25 10:50AM EDT | 32.00 | 2.76 | 2.25 | 2.62 | -0.16 | -5.48% | 40 | 197 | 41.60% |
| HAL240719C00033000 | 2024-06-26 9:52AM EDT | 33.00 | 1.80 | 1.54 | 1.66 | -0.10 | -5.26% | 58 | 483 | 31.84% |
| HAL240719C00034000 | 2024-06-26 2:03PM EDT | 34.00 | 1.02 | 1.03 | 1.05 | -0.29 | -22.14% | 55 | 1,362 | 30.27% |
| HAL240719C00035000 | 2024-06-26 1:51PM EDT | 35.00 | 0.58 | 0.58 | 0.61 | -0.18 | -23.68% | 212 | 1,788 | 29.35% |
| HAL240719C00036000 | 2024-06-26 2:01PM EDT | 36.00 | 0.31 | 0.30 | 0.33 | -0.16 | -34.04% | 42 | 2,404 | 29.00% |
| HAL240719C00037000 | 2024-06-26 1:30PM EDT | 37.00 | 0.15 | 0.15 | 0.17 | -0.10 | -40.00% | 8 | 1,533 | 29.10% |
| HAL240719C00038000 | 2024-06-26 9:32AM EDT | 38.00 | 0.12 | 0.07 | 0.10 | -0.01 | -7.69% | 7 | 924 | 30.66% |
| HAL240719C00039000 | 2024-06-26 1:36PM EDT | 39.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 19 | 11,100 | 31.06% |
| HAL240719C00040000 | 2024-06-26 10:24AM EDT | 40.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 1,151 | 35.55% |
| HAL240719C00041000 | 2024-06-26 12:38PM EDT | 41.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 2 | 665 | 38.28% |
| HAL240719C00042000 | 2024-06-24 1:49PM EDT | 42.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 4 | 1,631 | 42.19% |
| HAL240719C00043000 | 2024-06-24 1:50PM EDT | 43.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 413 | 46.09% |
| HAL240719C00044000 | 2024-06-25 11:23AM EDT | 44.00 | 0.04 | 0.01 | 0.23 | -0.01 | -20.00% | 1 | 708 | 60.55% |
| HAL240719C00045000 | 2024-06-25 10:18AM EDT | 45.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 15 | 364 | 64.65% |
| HAL240719C00046000 | 2024-06-21 3:31PM EDT | 46.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 6 | 167 | 88.57% |
| HAL240719C00047000 | 2024-06-26 9:59AM EDT | 47.00 | 0.04 | 0.01 | 0.20 | +0.01 | +33.33% | 10 | 263 | 70.51% |
| HAL240719C00050000 | 2024-05-30 9:30AM EDT | 50.00 | 0.32 | 0.01 | 0.25 | 0.00 | - | 3 | 171 | 84.18% |
| HAL240719C00055000 | 2024-04-05 11:10AM EDT | 55.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 123.05% |
| HAL240719C00060000 | 2024-06-24 12:15PM EDT | 60.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 139.06% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240719P00020000 | 2024-06-20 9:35AM EDT | 20.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 149.41% |
| HAL240719P00025000 | 2024-05-15 2:13PM EDT | 25.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 2 | 119 | 89.26% |
| HAL240719P00030000 | 2024-06-26 12:03PM EDT | 30.00 | 0.07 | 0.04 | 0.08 | +0.03 | +75.00% | 1 | 2,907 | 32.62% |
| HAL240719P00031000 | 2024-06-25 3:04PM EDT | 31.00 | 0.09 | 0.11 | 0.13 | -0.01 | -10.00% | 4 | 214 | 29.30% |
| HAL240719P00032000 | 2024-06-26 12:28PM EDT | 32.00 | 0.25 | 0.23 | 0.26 | +0.05 | +25.00% | 1 | 12,383 | 27.83% |
| HAL240719P00033000 | 2024-06-26 1:53PM EDT | 33.00 | 0.49 | 0.45 | 0.48 | +0.09 | +22.50% | 9 | 7,247 | 25.98% |
| HAL240719P00034000 | 2024-06-26 1:32PM EDT | 34.00 | 0.86 | 0.84 | 0.87 | +0.17 | +24.64% | 163 | 1,057 | 24.95% |
| HAL240719P00035000 | 2024-06-26 1:14PM EDT | 35.00 | 1.45 | 1.40 | 1.43 | +0.25 | +20.83% | 15 | 7,995 | 23.63% |
| HAL240719P00036000 | 2024-06-24 2:32PM EDT | 36.00 | 1.85 | 2.13 | 2.35 | +0.06 | +3.35% | 10 | 14,118 | 29.59% |
| HAL240719P00037000 | 2024-06-25 10:58AM EDT | 37.00 | 2.65 | 2.95 | 3.05 | -1.05 | -28.38% | 20 | 658 | 20.90% |
| HAL240719P00038000 | 2024-06-25 2:13PM EDT | 38.00 | 3.50 | 2.80 | 4.00 | -1.40 | -28.57% | 1 | 991 | 0.00% |
| HAL240719P00039000 | 2024-06-24 1:12PM EDT | 39.00 | 4.65 | 4.90 | 5.15 | 0.00 | - | 1 | 175 | 39.26% |
| HAL240719P00040000 | 2024-06-24 11:50AM EDT | 40.00 | 5.86 | 5.90 | 6.10 | 0.00 | - | 1 | 1 | 40.43% |
| HAL240719P00041000 | 2024-06-06 2:48PM EDT | 41.00 | 7.15 | 6.90 | 7.65 | 0.00 | - | 442 | 0 | 57.72% |
| HAL240719P00042000 | 2024-04-22 12:34PM EDT | 42.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL240719P00043000 | 2024-04-16 9:36AM EDT | 43.00 | 4.80 | 4.55 | 6.05 | 0.00 | - | 11 | 156 | 0.00% |
| HAL240719P00044000 | 2023-11-29 10:42AM EDT | 44.00 | 7.55 | 8.20 | 8.65 | 0.00 | - | - | 7 | 0.00% |
| HAL240719P00045000 | 2024-04-15 12:27PM EDT | 45.00 | 5.85 | 6.50 | 8.80 | 0.00 | - | 10 | 140 | 0.00% |
| HAL240719P00046000 | 2024-04-08 10:06AM EDT | 46.00 | 5.35 | 8.75 | 9.30 | 0.00 | - | 1 | 0 | 0.00% |
| HAL240719P00047000 | 2024-06-21 3:59PM EDT | 47.00 | 13.35 | 12.65 | 13.05 | 0.00 | - | 1 | 1 | 61.33% |
| HAL240719P00050000 | 2024-01-26 11:00AM EDT | 50.00 | 12.90 | 12.65 | 15.90 | 0.00 | - | 1 | 0 | 0.00% |
