Marchés français ouverture 2 h 54 min

Halliburton Company (HAL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
35,30+0,17 (+0,48 %)
À la clôture : 04:00PM EST
35,16 -0,14 (-0,40 %)
Échanges après Bourse : 07:45PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour23 février 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HAL240223C000280002024-01-09 1:02PM EST28.006.956.808.000.00--2273.44%
HAL240223C000300002024-01-26 3:47PM EST30.007.755.206.400.00-12325.00%
HAL240223C000310002024-02-22 2:02PM EST31.004.354.254.55+0.20+4.82%27172.66%
HAL240223C000320002024-02-22 1:58PM EST32.003.373.104.50-1.48-30.52%11235.16%
HAL240223C000325002024-02-21 3:38PM EST32.502.492.453.850.00-48183.20%
HAL240223C000330002024-02-22 11:48AM EST33.002.352.062.76+0.30+14.63%1290107.81%
HAL240223C000335002024-02-15 11:50AM EST33.501.831.532.720.00-15135.16%
HAL240223C000340002024-02-21 1:01PM EST34.001.301.131.660.00-118468.75%
HAL240223C000345002024-02-21 2:59PM EST34.500.660.670.870.00-432144.53%
HAL240223C000350002024-02-22 3:16PM EST35.000.400.400.44-0.02-4.76%13097235.94%
HAL240223C000355002024-02-22 3:12PM EST35.500.140.140.17-0.06-30.00%1601,14534.77%
HAL240223C000360002024-02-22 2:19PM EST36.000.050.040.05-0.02-28.57%8687735.55%
HAL240223C000365002024-02-22 3:09PM EST36.500.020.010.03-0.02-50.00%56282045.31%
HAL240223C000370002024-02-22 3:57PM EST37.000.020.010.02-0.02-50.00%4566350.78%
HAL240223C000375002024-02-21 3:38PM EST37.500.020.000.050.00-126268.75%
HAL240223C000380002024-02-21 11:35AM EST38.000.020.000.030.00-228673.44%
HAL240223C000385002024-02-12 1:02PM EST38.500.030.001.260.00-24233.20%
HAL240223C000390002024-02-21 3:04PM EST39.000.010.000.010.00-661,23381.25%
HAL240223C000395002024-02-09 3:17PM EST39.500.050.000.010.00--3390.63%
HAL240223C000400002024-02-15 1:35PM EST40.000.010.000.050.00-269123.44%
HAL240223C000410002024-02-15 3:42PM EST41.000.200.000.030.00-273134.38%
HAL240223C000420002024-02-09 9:32AM EST42.000.010.000.230.00-8128214.84%
HAL240223C000430002024-01-26 12:37PM EST43.000.080.000.540.00-2652290.63%
HAL240223C000440002024-01-26 3:59PM EST44.000.060.000.530.00-20039312.50%
Options de ventepour23 février 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HAL240223P000270002024-01-19 12:52PM EST27.000.070.000.180.00-10040301.56%
HAL240223P000290002024-01-22 3:33PM EST29.000.090.000.220.00-115244.53%
HAL240223P000295002024-02-09 3:17PM EST29.500.050.000.010.00--1137.50%
HAL240223P000300002024-02-07 11:36AM EST30.000.040.000.700.00-20056287.89%
HAL240223P000305002024-02-13 2:52PM EST30.500.030.000.750.00--27273.44%
HAL240223P000310002024-02-20 12:46PM EST31.000.010.000.020.00-216,906112.50%
HAL240223P000315002024-02-21 11:10AM EST31.500.010.000.010.00-607393.75%
HAL240223P000320002024-02-21 1:38PM EST32.000.010.000.050.00-314490103.13%
HAL240223P000325002024-02-22 11:55AM EST32.500.010.000.230.00-3082126.56%
HAL240223P000330002024-02-22 1:16PM EST33.000.010.010.030.00-331,53072.66%
HAL240223P000335002024-02-22 12:18PM EST33.500.020.010.030.00-1125059.38%
HAL240223P000340002024-02-22 3:26PM EST34.000.040.020.03-0.02-33.33%4050250.00%
HAL240223P000345002024-02-22 12:43PM EST34.500.050.030.06-0.03-37.50%6355942.19%
HAL240223P000350002024-02-22 3:30PM EST35.000.130.110.14-0.17-56.67%6267635.94%
HAL240223P000355002024-02-22 12:46PM EST35.500.360.340.38-0.30-45.45%1722636.33%
HAL240223P000360002024-02-22 3:30PM EST36.000.770.650.85-0.01-1.28%619954.69%
HAL240223P000365002024-02-21 11:44AM EST36.501.230.981.340.00-621972.27%
HAL240223P000370002024-02-22 10:14AM EST37.002.041.432.13+0.37+22.16%12275.00%
HAL240223P000380002024-02-05 12:39PM EST38.003.302.413.750.00-40171.48%
HAL240223P000390002024-01-25 9:45AM EST39.002.672.933.800.00-100137.11%