La bourse est fermée
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 341,54 -325,53 (-0,82 %) EUR/USD
1,0707 +0,0023 (+0,21 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 418,28 +661,30 (+1,17 %)
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 prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250620C00015000 | 2023-12-08 2:57PM EDT | 15.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL250620C00018000 | 2024-02-13 11:47AM EDT | 18.00 | 16.80 | 18.95 | 20.80 | 0.00 | - | 8 | 25 | 108.42% |
| HAL250620C00020000 | 2024-06-26 3:07PM EDT | 20.00 | 14.65 | 13.95 | 15.60 | 0.00 | - | 2 | 18 | 53.42% |
| HAL250620C00023000 | 2024-06-17 10:08AM EDT | 23.00 | 11.25 | 10.20 | 12.00 | 0.00 | - | 10 | 24 | 45.58% |
| HAL250620C00025000 | 2024-06-21 2:19PM EDT | 25.00 | 9.66 | 8.95 | 10.60 | 0.00 | - | 4 | 62 | 45.53% |
| HAL250620C00028000 | 2024-06-18 1:56PM EDT | 28.00 | 8.20 | 7.70 | 8.60 | 0.00 | - | 25 | 54 | 44.21% |
| HAL250620C00030000 | 2024-06-27 3:42PM EDT | 30.00 | 6.45 | 6.40 | 8.00 | +0.23 | +3.70% | 23 | 84 | 48.36% |
| HAL250620C00032000 | 2024-06-24 3:58PM EDT | 32.00 | 5.85 | 5.20 | 5.35 | 0.00 | - | 1 | 65 | 34.84% |
| HAL250620C00035000 | 2024-06-26 2:53PM EDT | 35.00 | 4.00 | 2.94 | 5.90 | 0.00 | - | 3 | 409 | 48.89% |
| HAL250620C00037000 | 2024-06-25 10:13AM EDT | 37.00 | 3.30 | 2.89 | 3.05 | 0.00 | - | 2 | 844 | 32.69% |
| HAL250620C00040000 | 2024-06-27 3:28PM EDT | 40.00 | 1.99 | 1.96 | 2.22 | -0.15 | -7.01% | 120 | 3,816 | 32.81% |
| HAL250620C00042000 | 2024-06-26 3:30PM EDT | 42.00 | 1.61 | 1.48 | 2.33 | 0.00 | - | 194 | 2,243 | 37.43% |
| HAL250620C00045000 | 2024-06-24 10:27AM EDT | 45.00 | 1.18 | 0.94 | 1.09 | 0.00 | - | 8 | 1,139 | 31.01% |
| HAL250620C00047000 | 2024-06-27 3:27PM EDT | 47.00 | 0.72 | 0.69 | 0.84 | -0.17 | -19.10% | 2 | 2,060 | 30.91% |
| HAL250620C00050000 | 2024-06-20 3:54PM EDT | 50.00 | 0.57 | 0.45 | 0.58 | 0.00 | - | 1 | 1,635 | 31.01% |
| HAL250620C00055000 | 2024-06-27 10:38AM EDT | 55.00 | 0.27 | 0.19 | 0.32 | -0.02 | -6.90% | 3 | 271 | 31.35% |
| HAL250620C00060000 | 2024-06-04 9:35AM EDT | 60.00 | 0.20 | 0.00 | 0.22 | 0.00 | - | 2 | 347 | 32.91% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250620P00015000 | 2024-04-15 9:44AM EDT | 15.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 25.00% |
| HAL250620P00018000 | 2024-01-22 4:55PM EDT | 18.00 | 0.46 | 0.36 | 2.90 | 0.00 | - | 1 | 29 | 69.60% |
| HAL250620P00020000 | 2024-06-14 1:08PM EDT | 20.00 | 0.36 | 0.23 | 0.61 | 0.00 | - | 1 | 1,006 | 43.43% |
| HAL250620P00023000 | 2024-05-23 3:12PM EDT | 23.00 | 0.55 | 0.02 | 0.83 | 0.00 | - | 1,000 | 1,608 | 37.65% |
| HAL250620P00025000 | 2024-06-20 12:07PM EDT | 25.00 | 0.93 | 0.75 | 0.88 | 0.00 | - | 4 | 1,235 | 32.23% |
| HAL250620P00028000 | 2024-06-25 10:42AM EDT | 28.00 | 1.25 | 1.17 | 1.49 | 0.00 | - | 2 | 3,716 | 29.94% |
| HAL250620P00030000 | 2024-06-27 3:39PM EDT | 30.00 | 2.00 | 1.93 | 2.13 | +0.15 | +8.11% | 2 | 6,555 | 29.19% |
| HAL250620P00032000 | 2024-06-25 9:57AM EDT | 32.00 | 2.46 | 2.40 | 2.79 | 0.00 | - | 6 | 4,326 | 27.34% |
| HAL250620P00035000 | 2024-06-25 11:48AM EDT | 35.00 | 3.75 | 3.00 | 4.25 | 0.00 | - | 10 | 2,432 | 25.97% |
| HAL250620P00037000 | 2024-06-27 10:38AM EDT | 37.00 | 5.00 | 3.45 | 6.00 | 0.00 | - | 116 | 1,597 | 29.37% |
| HAL250620P00040000 | 2024-06-24 12:32PM EDT | 40.00 | 6.75 | 6.95 | 7.85 | 0.00 | - | 1,500 | 2,205 | 26.53% |
| HAL250620P00042000 | 2024-06-26 9:46AM EDT | 42.00 | 8.40 | 7.30 | 9.65 | 0.00 | - | 1 | 690 | 28.20% |
| HAL250620P00045000 | 2024-04-10 3:19PM EDT | 45.00 | 7.15 | 8.80 | 11.35 | 0.00 | - | 9 | 35 | 0.00% |
| HAL250620P00047000 | 2024-04-10 1:46PM EDT | 47.00 | 8.50 | 10.45 | 10.80 | 0.00 | - | 2 | 7 | 0.00% |
| HAL250620P00050000 | 2024-04-10 3:11PM EDT | 50.00 | 10.50 | 13.00 | 13.25 | 0.00 | - | 12 | 76 | 0.00% |
| HAL250620P00055000 | 2023-12-07 12:16PM EDT | 55.00 | 20.45 | 18.60 | 19.75 | 0.00 | - | 1 | 0 | 0.00% |
