La bourse ferme dans 19 min

Halliburton Company (HAL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
38,29+0,33 (+0,88 %)
À partir de 11:11AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HAL240524C000250002024-05-14 12:01PM EDT25.0012.6513.3013.450.00--2215.63%
HAL240524C000265002024-05-17 11:30AM EDT26.5011.1511.8011.950.00-44190.63%
HAL240524C000280002024-05-17 11:30AM EDT28.009.659.1011.400.00-29329.10%
HAL240524C000285002024-05-14 12:14PM EDT28.509.109.8011.000.00--11256.64%
HAL240524C000310002024-05-13 10:49AM EDT31.006.257.257.450.00-1614110.94%
HAL240524C000320002024-05-03 2:58PM EDT32.004.766.306.450.00-1515104.30%
HAL240524C000330002024-05-14 10:14AM EDT33.004.655.256.200.00--5141.02%
HAL240524C000335002024-05-14 12:15PM EDT33.504.104.755.000.00--982.42%
HAL240524C000340002024-05-02 10:33AM EDT34.003.144.255.200.00--0121.29%
HAL240524C000345002024-05-15 10:11AM EDT34.502.143.803.900.00-3862.50%
HAL240524C000350002024-05-16 11:36AM EDT35.002.413.304.250.00-14106.06%
HAL240524C000360002024-05-20 2:45PM EDT36.001.812.332.430.00-151852.73%
HAL240524C000365002024-05-16 9:57AM EDT36.500.991.861.930.00-21844.34%
HAL240524C000370002024-05-21 9:48AM EDT37.001.051.381.49+0.11+11.70%528641.11%
HAL240524C000375002024-05-21 10:33AM EDT37.500.920.940.98+0.23+33.33%961030.47%
HAL240524C000380002024-05-21 10:47AM EDT38.000.600.580.60+0.17+39.53%10967227.44%
HAL240524C000385002024-05-21 10:48AM EDT38.500.330.310.34+0.09+37.50%10252027.15%
HAL240524C000390002024-05-21 10:14AM EDT39.000.130.150.17+0.04+44.44%625326.95%
HAL240524C000395002024-05-20 3:50PM EDT39.500.060.060.090.00-39941728.52%
HAL240524C000400002024-05-21 10:49AM EDT40.000.040.030.05+0.02+100.00%725230.47%
HAL240524C000405002024-05-09 3:09PM EDT40.500.070.010.060.00-6638.67%
HAL240524C000410002024-05-20 3:49PM EDT41.000.030.010.030.00-48038.67%
HAL240524C000415002024-05-20 3:44PM EDT41.500.010.010.670.00-120083.79%
HAL240524C000420002024-05-20 10:00AM EDT42.000.020.010.750.00-20044895.12%
HAL240524C000425002024-05-14 10:47AM EDT42.500.020.010.030.00-1063050.78%
HAL240524C000430002024-05-10 12:29PM EDT43.000.040.010.750.00-100357109.57%
HAL240524C000435002024-05-20 3:44PM EDT43.500.010.011.250.00-75175139.65%
HAL240524C000440002024-05-20 3:56PM EDT44.000.010.000.750.00-402449122.66%
HAL240524C000450002024-05-20 10:33AM EDT45.000.010.000.260.00-1,0031,005102.73%
HAL240524C000460002024-04-26 3:15PM EDT46.000.030.001.270.00-20018174.71%
HAL240524C000470002024-05-17 3:30PM EDT47.000.010.000.010.00-56056075.00%
HAL240524C000475002024-05-17 11:56AM EDT47.500.010.002.130.00-1010232.42%
HAL240524C000480002024-05-17 11:56AM EDT48.000.010.000.750.00-162170.70%
HAL240524C000490002024-04-08 2:52PM EDT49.000.120.000.750.00--2181.45%
HAL240524C000500002024-05-14 2:59PM EDT50.000.010.001.250.00--14221.29%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HAL240524P000295002024-05-16 11:25AM EDT29.500.010.000.020.00--60103.13%
HAL240524P000300002024-05-16 9:45AM EDT30.000.010.001.250.00-1530225.98%
HAL240524P000310002024-05-17 11:58AM EDT31.000.010.000.030.00-127590.63%
HAL240524P000315002024-05-20 9:43AM EDT31.500.010.001.000.00-199179.30%
HAL240524P000320002024-05-15 12:30PM EDT32.000.030.000.010.00-113868.75%
HAL240524P000325002024-05-21 10:12AM EDT32.500.010.000.010.00-63862.50%
HAL240524P000330002024-05-20 3:55PM EDT33.000.010.010.030.00-20022870.31%
HAL240524P000335002024-05-20 3:55PM EDT33.500.010.010.030.00-20041964.06%
HAL240524P000340002024-05-17 3:54PM EDT34.000.040.010.180.00-10030278.13%
HAL240524P000345002024-05-20 9:54AM EDT34.500.020.010.750.00-2080106.45%
HAL240524P000350002024-05-17 3:57PM EDT35.000.030.010.350.00-12115475.00%
HAL240524P000355002024-05-20 10:42AM EDT35.500.030.010.040.00-328545.31%
HAL240524P000360002024-05-20 10:03AM EDT36.000.040.020.040.00-147938.28%
HAL240524P000365002024-05-21 10:28AM EDT36.500.030.030.05-0.01-25.00%135033.20%
HAL240524P000370002024-05-21 10:28AM EDT37.000.070.050.07-0.03-30.00%1323728.52%
HAL240524P000375002024-05-21 10:25AM EDT37.500.140.110.13-0.07-33.33%25620425.98%
HAL240524P000380002024-05-21 9:55AM EDT38.000.310.220.26-0.07-18.42%1336524.41%
HAL240524P000385002024-05-21 9:36AM EDT38.500.780.460.49-0.11-12.36%1523.63%
HAL240524P000390002024-05-21 10:22AM EDT39.000.840.780.85-1.06-55.79%65625.00%
HAL240524P000400002024-05-15 9:55AM EDT40.003.451.581.920.00-36348.44%
HAL240524P000410002024-04-18 12:25PM EDT41.002.572.193.250.00-8892.58%
HAL240524P000425002024-05-14 12:01PM EDT42.504.902.954.250.00--058.59%
HAL240524P000465002024-05-14 10:02AM EDT46.508.907.208.300.00--3110.94%
HAL240524P000470002024-05-15 9:55AM EDT47.0010.458.308.750.00--0100.78%
HAL240524P000495002024-05-15 9:55AM EDT49.5012.9511.1011.300.00--0137.89%