La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 511,78 -1 908,62 (-3,27 %)
Halliburton Company (HAL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240510C00027000 | 2024-05-02 12:33PM EDT | 27.00 | 9.55 | 8.10 | 12.00 | 0.00 | - | - | 3 | 847.66% |
| HAL240510C00029000 | 2024-05-01 2:35PM EDT | 29.00 | 7.30 | 7.90 | 10.05 | 0.00 | - | - | 8 | 523.83% |
| HAL240510C00030000 | 2024-05-01 10:40AM EDT | 30.00 | 7.05 | 5.05 | 8.20 | 0.00 | - | - | 21 | 520.31% |
| HAL240510C00031000 | 2024-05-01 11:10AM EDT | 31.00 | 5.80 | 4.05 | 8.20 | 0.00 | - | - | 24 | 194.53% |
| HAL240510C00032000 | 2024-05-03 11:00AM EDT | 32.00 | 4.50 | 3.05 | 7.15 | 0.00 | - | 4 | 16 | 148.44% |
| HAL240510C00033000 | 2024-05-03 11:00AM EDT | 33.00 | 3.50 | 2.64 | 4.20 | 0.00 | - | 1 | 1 | 167.19% |
| HAL240510C00034000 | 2024-04-30 11:02AM EDT | 34.00 | 4.25 | 1.99 | 4.80 | 0.00 | - | - | 4 | 180.08% |
| HAL240510C00034500 | 2024-04-30 9:54AM EDT | 34.50 | 4.05 | 1.23 | 2.97 | 0.00 | - | - | 3 | 174.22% |
| HAL240510C00035000 | 2024-05-09 1:22PM EDT | 35.00 | 2.47 | 1.28 | 2.34 | 0.00 | - | 2 | 3 | 129.69% |
| HAL240510C00035500 | 2024-05-09 3:55PM EDT | 35.50 | 1.63 | 1.46 | 2.13 | 0.00 | - | 8 | 26 | 101.37% |
| HAL240510C00036000 | 2024-05-08 2:26PM EDT | 36.00 | 1.14 | 0.68 | 2.42 | 0.00 | - | 2 | 46 | 120.31% |
| HAL240510C00036500 | 2024-05-10 3:33PM EDT | 36.50 | 0.63 | 0.05 | 0.75 | -0.12 | -16.00% | 25 | 61 | 52.34% |
| HAL240510C00037000 | 2024-05-10 3:44PM EDT | 37.00 | 0.08 | 0.05 | 0.11 | -0.49 | -85.96% | 260 | 651 | 8.99% |
| HAL240510C00037500 | 2024-05-10 2:57PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 99 | 492 | 15.63% |
| HAL240510C00038000 | 2024-05-10 3:01PM EDT | 38.00 | 0.02 | 0.00 | 0.17 | -0.03 | -60.00% | 271 | 573 | 64.45% |
| HAL240510C00038500 | 2024-05-10 11:18AM EDT | 38.50 | 0.04 | 0.00 | 0.09 | +0.01 | +33.33% | 7 | 200 | 53.91% |
| HAL240510C00039000 | 2024-05-10 11:01AM EDT | 39.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 53 | 994 | 50.00% |
| HAL240510C00039500 | 2024-05-08 9:30AM EDT | 39.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 110 | 53.13% |
| HAL240510C00040000 | 2024-05-10 11:39AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 519 | 70.31% |
| HAL240510C00040500 | 2024-05-07 9:40AM EDT | 40.50 | 0.03 | 0.00 | 0.52 | 0.00 | - | 1 | 44 | 163.67% |
| HAL240510C00041000 | 2024-05-08 11:45AM EDT | 41.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 190 | 89.06% |
| HAL240510C00041500 | 2024-05-09 9:32AM EDT | 41.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 23 | 193.75% |
| HAL240510C00042000 | 2024-05-09 9:30AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,614 | 96.88% |
| HAL240510C00043000 | 2024-05-01 10:53AM EDT | 43.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 1 | 92 | 233.59% |
| HAL240510C00043500 | 2024-04-29 12:45PM EDT | 43.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 6 | 41 | 246.09% |
| HAL240510C00044000 | 2024-04-26 12:24PM EDT | 44.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 200 | 92 | 197.66% |
| HAL240510C00044500 | 2024-04-25 1:46PM EDT | 44.50 | 0.03 | 0.00 | 0.53 | 0.00 | - | - | 89 | 269.92% |
| HAL240510C00045000 | 2024-04-26 1:57PM EDT | 45.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 20 | 178 | 281.64% |
| HAL240510C00046000 | 2024-04-09 10:13AM EDT | 46.00 | 0.20 | 0.00 | 1.27 | 0.00 | - | 1 | 6 | 391.80% |
| HAL240510C00047000 | 2024-04-16 1:36PM EDT | 47.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 60 | 66 | 324.22% |
| HAL240510C00049000 | 2024-04-05 3:27PM EDT | 49.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 200 | 100 | 399.22% |
| HAL240510C00050000 | 2024-04-05 3:26PM EDT | 50.00 | 0.06 | 0.00 | 0.77 | 0.00 | - | 200 | 100 | 422.66% |
| HAL240510C00051000 | 2024-04-05 3:27PM EDT | 51.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 200 | 90 | 268.75% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240510P00031000 | 2024-04-19 2:55PM EDT | 31.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 50 | 10 | 278.13% |
| HAL240510P00032000 | 2024-04-23 1:21PM EDT | 32.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 190 | 97 | 242.19% |
| HAL240510P00033000 | 2024-05-09 9:51AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 206 | 306 | 93.75% |
| HAL240510P00033500 | 2024-05-09 1:11PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,599 | 2,842 | 81.25% |
| HAL240510P00034000 | 2024-05-09 1:16PM EDT | 34.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 982 | 995 | 128.13% |
| HAL240510P00034500 | 2024-05-09 1:46PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 600 | 776 | 62.50% |
| HAL240510P00035000 | 2024-05-09 11:46AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 192 | 65.63% |
| HAL240510P00035500 | 2024-05-10 1:21PM EDT | 35.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 5,599 | 108.59% |
| HAL240510P00036000 | 2024-05-08 10:52AM EDT | 36.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 1 | 642 | 76.95% |
| HAL240510P00036500 | 2024-05-10 1:19PM EDT | 36.50 | 0.02 | 0.00 | 0.18 | -0.02 | -50.00% | 35 | 250 | 52.34% |
| HAL240510P00037000 | 2024-05-10 3:59PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 410 | 824 | 4.30% |
| HAL240510P00037500 | 2024-05-10 3:54PM EDT | 37.50 | 0.40 | 0.39 | 0.54 | +0.18 | +81.82% | 63 | 330 | 35.16% |
| HAL240510P00038000 | 2024-05-10 3:18PM EDT | 38.00 | 0.89 | 0.68 | 1.77 | +0.34 | +61.82% | 52 | 103 | 83.98% |
| HAL240510P00038500 | 2024-05-10 2:19PM EDT | 38.50 | 1.46 | 1.11 | 2.57 | +0.02 | +1.39% | 1 | 38 | 121.88% |
| HAL240510P00039000 | 2024-05-09 3:34PM EDT | 39.00 | 1.40 | 1.06 | 2.65 | 0.00 | - | 10 | 71 | 187.89% |
| HAL240510P00039500 | 2024-05-01 9:40AM EDT | 39.50 | 2.09 | 0.73 | 2.80 | 0.00 | - | 1 | 4 | 152.34% |
| HAL240510P00040000 | 2024-05-10 2:43PM EDT | 40.00 | 2.97 | 1.43 | 3.10 | +0.38 | +14.67% | 1 | 21 | 129.30% |
| HAL240510P00041000 | 2024-04-30 3:34PM EDT | 41.00 | 3.35 | 2.49 | 4.95 | 0.00 | - | 1 | 0 | 308.59% |
| HAL240510P00041500 | 2024-05-08 3:16PM EDT | 41.50 | 4.35 | 3.70 | 6.00 | 0.00 | - | 4 | 2 | 225.78% |
| HAL240510P00042000 | 2024-04-16 1:24PM EDT | 42.00 | 2.98 | 3.70 | 6.10 | 0.00 | - | 2 | 0 | 366.41% |
| HAL240510P00043000 | 2024-05-08 3:16PM EDT | 43.00 | 5.75 | 4.30 | 7.85 | 0.00 | - | 11 | 5 | 199.22% |
| HAL240510P00045000 | 2024-04-16 10:02AM EDT | 45.00 | 6.49 | 6.80 | 9.80 | 0.00 | - | 1 | 0 | 308.59% |
| HAL240510P00050000 | 2024-05-08 3:16PM EDT | 50.00 | 12.70 | 12.80 | 13.10 | 0.00 | - | 7 | 3 | 246.88% |
