La bourse est fermée
Dow Jones
39 157,88 +45,72 (+0,12 %) Nasdaq
17 765,32 +47,67 (+0,27 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0684 -0,0032 (-0,30 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 095,12 -391,20 (-0,68 %)
Halliburton Company (HAL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:18PM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240920C00025000 | 2024-02-08 12:08PM EDT | 25.00 | 10.72 | 11.70 | 13.85 | 0.00 | - | - | 8 | 132.32% |
| HAL240920C00027000 | 2024-06-24 9:37AM EDT | 27.00 | 7.20 | 7.35 | 7.50 | 0.00 | - | 1 | 11 | 44.63% |
| HAL240920C00028000 | 2024-06-24 10:52AM EDT | 28.00 | 6.75 | 6.45 | 6.55 | 0.00 | - | 1 | 6 | 40.92% |
| HAL240920C00029000 | 2024-06-24 11:09AM EDT | 29.00 | 5.95 | 5.50 | 5.60 | +0.14 | +2.41% | 11 | 33 | 37.06% |
| HAL240920C00030000 | 2024-06-13 11:57AM EDT | 30.00 | 4.35 | 4.65 | 4.70 | 0.00 | - | 2 | 35 | 34.03% |
| HAL240920C00031000 | 2024-06-21 3:59PM EDT | 31.00 | 3.65 | 3.80 | 3.90 | 0.00 | - | 1 | 195 | 32.47% |
| HAL240920C00032000 | 2024-06-26 12:38PM EDT | 32.00 | 3.00 | 3.05 | 3.15 | -0.20 | -6.25% | 4 | 3,593 | 30.91% |
| HAL240920C00033000 | 2024-06-26 10:41AM EDT | 33.00 | 2.44 | 2.41 | 2.46 | -0.38 | -13.48% | 8 | 546 | 29.32% |
| HAL240920C00034000 | 2024-06-26 1:47PM EDT | 34.00 | 1.88 | 1.85 | 1.89 | -0.31 | -14.16% | 12 | 2,182 | 28.47% |
| HAL240920C00035000 | 2024-06-26 1:43PM EDT | 35.00 | 1.43 | 1.39 | 1.40 | -0.23 | -13.86% | 48 | 1,201 | 27.59% |
| HAL240920C00036000 | 2024-06-26 1:31PM EDT | 36.00 | 1.03 | 1.02 | 1.03 | -0.20 | -16.26% | 39 | 1,700 | 27.27% |
| HAL240920C00037000 | 2024-06-26 12:59PM EDT | 37.00 | 0.71 | 0.72 | 0.73 | -0.22 | -23.66% | 9 | 1,135 | 26.86% |
| HAL240920C00038000 | 2024-06-26 2:01PM EDT | 38.00 | 0.51 | 0.49 | 0.52 | -0.15 | -23.08% | 79 | 1,750 | 26.81% |
| HAL240920C00039000 | 2024-06-25 3:27PM EDT | 39.00 | 0.47 | 0.34 | 0.38 | +0.02 | +4.44% | 8 | 1,798 | 27.20% |
| HAL240920C00040000 | 2024-06-26 11:57AM EDT | 40.00 | 0.26 | 0.24 | 0.27 | -0.05 | -16.13% | 205 | 3,587 | 27.44% |
| HAL240920C00041000 | 2024-06-24 11:49AM EDT | 41.00 | 0.22 | 0.16 | 0.20 | 0.00 | - | 1 | 753 | 27.98% |
| HAL240920C00042000 | 2024-06-24 11:31AM EDT | 42.00 | 0.17 | 0.11 | 0.15 | 0.00 | - | 10 | 766 | 28.61% |
| HAL240920C00043000 | 2024-06-14 12:11PM EDT | 43.00 | 0.10 | 0.07 | 0.12 | 0.00 | - | 5 | 199 | 29.49% |
| HAL240920C00044000 | 2024-06-24 9:51AM EDT | 44.00 | 0.09 | 0.05 | 0.12 | 0.00 | - | 1 | 393 | 31.74% |
| HAL240920C00045000 | 2024-06-24 2:24PM EDT | 45.00 | 0.08 | 0.02 | 0.11 | 0.00 | - | 60 | 1,792 | 33.30% |
| HAL240920C00046000 | 2024-06-24 2:25PM EDT | 46.00 | 0.06 | 0.02 | 0.20 | 0.00 | - | 60 | 296 | 39.84% |
| HAL240920C00047000 | 2024-06-24 2:25PM EDT | 47.00 | 0.05 | 0.04 | 0.19 | 0.00 | - | 61 | 342 | 41.50% |
| HAL240920C00048000 | 2024-06-24 2:26PM EDT | 48.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 60 | 123 | 45.41% |
| HAL240920C00049000 | 2024-06-24 2:58PM EDT | 49.00 | 0.03 | 0.01 | 0.22 | 0.00 | - | 60 | 90 | 46.97% |
| HAL240920C00050000 | 2024-06-24 2:59PM EDT | 50.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 60 | 180 | 45.31% |
| HAL240920C00055000 | 2024-05-16 1:58PM EDT | 55.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | - | 20 | 84.77% |
| HAL240920C00060000 | 2024-04-08 3:59PM EDT | 60.00 | 0.11 | 0.01 | 0.20 | 0.00 | - | - | 3 | 57.81% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240920P00020000 | 2024-06-06 12:26PM EDT | 20.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 60 | 30 | 58.98% |
| HAL240920P00025000 | 2024-06-26 12:34PM EDT | 25.00 | 0.07 | 0.05 | 0.09 | -0.04 | -36.36% | 2 | 3,835 | 36.62% |
| HAL240920P00026000 | 2024-06-24 11:46AM EDT | 26.00 | 0.09 | 0.05 | 0.75 | 0.00 | - | 1 | 19 | 57.52% |
| HAL240920P00027000 | 2024-06-14 2:49PM EDT | 27.00 | 0.24 | 0.10 | 0.15 | 0.00 | - | 1 | 8,441 | 32.23% |
| HAL240920P00028000 | 2024-06-12 10:46AM EDT | 28.00 | 0.20 | 0.16 | 0.19 | 0.00 | - | 5 | 6,044 | 29.88% |
| HAL240920P00029000 | 2024-06-14 11:02AM EDT | 29.00 | 0.25 | 0.25 | 0.28 | -0.22 | -46.81% | 5 | 7,656 | 28.71% |
| HAL240920P00030000 | 2024-06-26 2:01PM EDT | 30.00 | 0.38 | 0.37 | 0.41 | +0.02 | +5.13% | 2,834 | 3,541 | 27.64% |
| HAL240920P00031000 | 2024-06-26 1:52PM EDT | 31.00 | 0.57 | 0.55 | 0.57 | +0.08 | +16.33% | 8 | 1,251 | 26.22% |
| HAL240920P00032000 | 2024-06-26 11:35AM EDT | 32.00 | 0.80 | 0.78 | 0.81 | 0.00 | - | 3 | 2,352 | 25.24% |
| HAL240920P00033000 | 2024-06-26 1:44PM EDT | 33.00 | 1.13 | 1.13 | 1.15 | +0.14 | +14.14% | 5 | 2,106 | 24.61% |
| HAL240920P00034000 | 2024-06-26 1:59PM EDT | 34.00 | 1.57 | 1.55 | 1.57 | +0.18 | +12.95% | 169 | 575 | 23.80% |
| HAL240920P00035000 | 2024-06-26 12:17PM EDT | 35.00 | 2.15 | 2.08 | 2.11 | +0.21 | +10.82% | 8 | 1,851 | 23.32% |
| HAL240920P00036000 | 2024-06-24 3:12PM EDT | 36.00 | 2.43 | 2.69 | 2.73 | 0.00 | - | 5 | 723 | 22.53% |
| HAL240920P00037000 | 2024-06-25 12:45PM EDT | 37.00 | 3.20 | 3.35 | 3.45 | -0.10 | -3.03% | 30 | 3,642 | 21.83% |
| HAL240920P00038000 | 2024-06-26 1:39PM EDT | 38.00 | 4.20 | 4.20 | 4.25 | -0.70 | -14.29% | 4 | 1,143 | 21.00% |
| HAL240920P00039000 | 2024-06-05 10:26AM EDT | 39.00 | 5.89 | 5.05 | 5.15 | 0.00 | - | 25 | 271 | 21.09% |
| HAL240920P00040000 | 2024-06-20 11:42AM EDT | 40.00 | 7.02 | 4.85 | 6.10 | 0.00 | - | 1 | 219 | 21.88% |
| HAL240920P00041000 | 2024-05-23 9:48AM EDT | 41.00 | 4.95 | 5.20 | 9.40 | 0.00 | - | 1 | 37 | 71.36% |
| HAL240920P00042000 | 2024-06-12 3:29PM EDT | 42.00 | 7.55 | 7.95 | 8.10 | 0.00 | - | 251 | 3 | 26.76% |
| HAL240920P00043000 | 2024-05-14 9:48AM EDT | 43.00 | 5.85 | 9.20 | 9.35 | 0.00 | - | 67 | 0 | 38.38% |
| HAL240920P00044000 | 2024-05-10 9:47AM EDT | 44.00 | 6.65 | 9.10 | 11.00 | 0.00 | - | 1 | 1 | 56.69% |
| 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 | 9.60 | 10.90 | 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 | 28.13% |
| HAL240920P00049000 | 2024-04-25 2:30PM EDT | 49.00 | 10.60 | 12.10 | 15.00 | 0.00 | - | - | 0 | 29.69% |
| HAL240920P00050000 | 2024-01-31 2:23PM EDT | 50.00 | 13.90 | 13.15 | 15.95 | 0.00 | - | - | 0 | 0.00% |
