La bourse est fermée
Dow Jones
33 730,41 +180,14 (+0,54 %) Nasdaq
13 237,41 +144,56 (+1,10 %) Nikkei 225
31 872,52 -499,38 (-1,54 %) EUR/USD
1,0578 +0,0002 (+0,02 %) HANG SENG
17 373,03 -238,84 (-1,36 %) Bitcoin EUR
25 549,40 +704,74 (+2,84 %)
Halliburton Company (HAL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:02PM EDT. Marché ouvert.
Options d’achatpour29 septembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL230929C00029000 | 2023-09-19 12:42PM EDT | 29.00 | 12.65 | 13.30 | 13.40 | 0.00 | - | - | 3 | 280.47% |
| HAL230929C00032000 | 2023-09-26 10:52AM EDT | 32.00 | 9.00 | 10.30 | 10.40 | 0.00 | - | - | 4 | 217.19% |
| HAL230929C00033000 | 2023-09-08 3:53PM EDT | 33.00 | 8.33 | 9.30 | 9.40 | 0.00 | - | 3 | 1 | 196.88% |
| HAL230929C00035000 | 2023-09-27 3:57PM EDT | 35.00 | 7.00 | 7.35 | 7.45 | 0.00 | - | 1 | 12 | 171.88% |
| HAL230929C00036000 | 2023-09-08 3:52PM EDT | 36.00 | 5.39 | 6.30 | 6.40 | 0.00 | - | 9 | 7 | 138.28% |
| HAL230929C00036500 | 2023-09-28 10:58AM EDT | 36.50 | 5.65 | 5.85 | 5.95 | +0.12 | +2.17% | 3 | 2 | 141.02% |
| HAL230929C00037000 | 2023-09-28 9:44AM EDT | 37.00 | 4.95 | 5.35 | 5.45 | +1.25 | +33.78% | 1 | 21 | 130.86% |
| HAL230929C00038000 | 2023-09-28 9:43AM EDT | 38.00 | 4.00 | 4.30 | 4.40 | -0.15 | -3.61% | 1 | 247 | 99.61% |
| HAL230929C00038500 | 2023-09-26 2:46PM EDT | 38.50 | 2.09 | 3.80 | 3.90 | 0.00 | - | 4 | 5 | 90.23% |
| HAL230929C00039000 | 2023-09-27 1:17PM EDT | 39.00 | 2.90 | 3.30 | 3.40 | 0.00 | - | 17 | 107 | 80.47% |
| HAL230929C00039500 | 2023-09-27 10:34AM EDT | 39.50 | 2.62 | 2.84 | 2.91 | 0.00 | - | 1 | 55 | 75.00% |
| HAL230929C00040000 | 2023-09-28 10:51AM EDT | 40.00 | 2.25 | 2.36 | 2.42 | 0.00 | - | 1 | 211 | 67.19% |
| HAL230929C00040500 | 2023-09-27 1:43PM EDT | 40.50 | 1.32 | 1.87 | 1.93 | 0.00 | - | 14 | 129 | 57.81% |
| HAL230929C00041000 | 2023-09-28 10:43AM EDT | 41.00 | 1.38 | 1.41 | 1.49 | +0.25 | +22.12% | 6 | 902 | 52.15% |
| HAL230929C00041500 | 2023-09-28 11:37AM EDT | 41.50 | 0.97 | 0.98 | 1.02 | +0.38 | +64.41% | 83 | 596 | 45.90% |
| HAL230929C00042000 | 2023-09-28 11:38AM EDT | 42.00 | 0.59 | 0.58 | 0.63 | +0.14 | +31.11% | 637 | 1,257 | 39.84% |
| HAL230929C00042500 | 2023-09-28 11:32AM EDT | 42.50 | 0.32 | 0.31 | 0.35 | +0.08 | +33.33% | 110 | 689 | 37.11% |
| HAL230929C00043000 | 2023-09-28 11:46AM EDT | 43.00 | 0.15 | 0.15 | 0.17 | +0.03 | +25.00% | 103 | 699 | 35.74% |
| HAL230929C00043500 | 2023-09-28 10:40AM EDT | 43.50 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 152 | 286 | 36.13% |
| HAL230929C00044000 | 2023-09-28 11:21AM EDT | 44.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 3 | 269 | 35.55% |
| HAL230929C00044500 | 2023-09-27 3:03PM EDT | 44.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 15 | 37 | 39.84% |
| HAL230929C00045000 | 2023-09-28 9:41AM EDT | 45.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 6 | 321 | 46.88% |
| HAL230929C00045500 | 2023-09-20 11:23AM EDT | 45.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 87 | 47.66% |
| HAL230929C00046000 | 2023-09-27 10:33AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 72 | 53.13% |
| HAL230929C00047000 | 2023-09-22 11:04AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 59.38% |
| HAL230929C00047500 | 2023-09-19 9:40AM EDT | 47.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 3 | 70.31% |
| HAL230929C00048000 | 2023-09-20 10:19AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 68.75% |
| HAL230929C00050000 | 2023-09-19 9:30AM EDT | 50.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 2 | 87.50% |
| HAL230929C00051000 | 2023-09-25 9:30AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 96.88% |
Options de ventepour29 septembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL230929P00031000 | 2023-09-19 11:17AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 66 | 156.25% |
| HAL230929P00032000 | 2023-09-21 9:42AM EDT | 32.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 186 | 143.75% |
| HAL230929P00033000 | 2023-09-20 9:35AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 82 | 125.00% |
| HAL230929P00034000 | 2023-09-20 9:36AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 112.50% |
| HAL230929P00035000 | 2023-09-25 2:56PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 62 | 100.00% |
| HAL230929P00035500 | 2023-09-12 12:27PM EDT | 35.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 80 | 100.00% |
| HAL230929P00036000 | 2023-09-21 9:46AM EDT | 36.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 98 | 87.50% |
| HAL230929P00036500 | 2023-09-25 12:46PM EDT | 36.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 30 | 87.50% |
| HAL230929P00037000 | 2023-09-27 10:00AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 229 | 71.88% |
| HAL230929P00037500 | 2023-09-25 3:58PM EDT | 37.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 24 | 30 | 71.88% |
| HAL230929P00038000 | 2023-09-28 9:50AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 261 | 59.38% |
| HAL230929P00038500 | 2023-09-27 10:43AM EDT | 38.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 86 | 57.81% |
| HAL230929P00039000 | 2023-09-27 12:30PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 295 | 51.56% |
| HAL230929P00039500 | 2023-09-27 1:00PM EDT | 39.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 72 | 68 | 50.00% |
| HAL230929P00040000 | 2023-09-28 9:31AM EDT | 40.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 204 | 42.19% |
| HAL230929P00040500 | 2023-09-28 11:08AM EDT | 40.50 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 105 | 533 | 37.11% |
| HAL230929P00041000 | 2023-09-28 10:37AM EDT | 41.00 | 0.07 | 0.04 | 0.06 | -0.08 | -53.33% | 1,060 | 2,825 | 33.99% |
| HAL230929P00041500 | 2023-09-28 11:11AM EDT | 41.50 | 0.11 | 0.10 | 0.10 | -0.17 | -60.71% | 71 | 411 | 28.91% |
| HAL230929P00042000 | 2023-09-28 11:00AM EDT | 42.00 | 0.35 | 0.21 | 0.25 | -0.12 | -25.53% | 153 | 723 | 29.10% |
| HAL230929P00042500 | 2023-09-28 11:07AM EDT | 42.50 | 0.49 | 0.41 | 0.47 | -0.25 | -33.78% | 1 | 365 | 26.37% |
| HAL230929P00043000 | 2023-09-27 12:15PM EDT | 43.00 | 0.94 | 0.72 | 0.77 | -0.16 | -14.55% | 1 | 30 | 17.19% |
| HAL230929P00043500 | 2023-09-19 11:12AM EDT | 43.50 | 1.53 | 1.17 | 1.21 | 0.00 | - | - | 9 | 0.00% |
| HAL230929P00044000 | 2023-09-18 12:49PM EDT | 44.00 | 1.60 | 1.56 | 1.64 | 0.00 | - | 1 | 0 | 0.00% |
| HAL230929P00044500 | 2023-09-25 9:40AM EDT | 44.50 | 3.95 | 2.06 | 2.13 | 0.00 | - | 1 | 0 | 0.00% |
| HAL230929P00045000 | 2023-09-27 9:37AM EDT | 45.00 | 3.56 | 2.59 | 2.66 | 0.00 | - | 1 | 5 | 0.00% |
| HAL230929P00045500 | 2023-09-22 9:49AM EDT | 45.50 | 4.55 | 3.05 | 3.15 | 0.00 | - | 1 | 1 | 0.00% |
| HAL230929P00046000 | 2023-09-27 10:07AM EDT | 46.00 | 4.05 | 3.60 | 3.70 | 0.00 | - | 1 | 0 | 0.00% |
| HAL230929P00046500 | 2023-09-22 2:20PM EDT | 46.50 | 5.65 | 4.10 | 4.20 | 0.00 | - | - | 0 | 0.00% |
| HAL230929P00047000 | 2023-09-28 9:40AM EDT | 47.00 | 4.85 | 4.55 | 4.65 | -0.15 | -3.00% | 1 | 0 | 0.00% |
| HAL230929P00047500 | 2023-09-18 10:02AM EDT | 47.50 | 5.00 | 5.10 | 5.15 | 0.00 | - | - | 0 | 0.00% |
| HAL230929P00048000 | 2023-09-27 2:32PM EDT | 48.00 | 5.80 | 5.55 | 5.65 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
