Marchés français ouverture 7 h 12 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0861 0,0000 (-0,00 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
65 730,18 +4 733,73 (+7,76 %)
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 :
Prix d’exercice:40.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240524C00040000 | 2024-05-20 3:18PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 99 | 175 | 29.69% |
| HAL240531C00040000 | 2024-05-20 3:49PM EDT | 2024-05-31 | 0.10 | 0.10 | 0.12 | 0.00 | - | 12 | 74 | 25.78% |
| HAL240607C00040000 | 2024-05-20 9:47AM EDT | 2024-06-07 | 0.19 | 0.17 | 0.20 | -0.01 | -5.00% | 6 | 54 | 24.32% |
| HAL240614C00040000 | 2024-05-17 9:30AM EDT | 2024-06-14 | 0.37 | 0.28 | 0.30 | +0.12 | +48.00% | 2 | 24 | 24.32% |
| HAL240621C00040000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 0.35 | 0.35 | 0.38 | -0.05 | -12.50% | 265 | 5,584 | 23.88% |
| HAL240628C00040000 | 2024-05-20 3:58PM EDT | 2024-06-28 | 0.48 | 0.43 | 0.56 | -0.02 | -4.00% | 11 | 10 | 26.03% |
| HAL240719C00040000 | 2024-05-20 3:54PM EDT | 2024-07-19 | 0.80 | 0.78 | 0.80 | +0.08 | +11.11% | 46 | 1,207 | 25.49% |
| HAL240816C00040000 | 2024-05-20 3:00PM EDT | 2024-08-16 | 1.09 | 1.15 | 1.19 | +0.01 | +0.93% | 42 | 13 | 26.73% |
| HAL240920C00040000 | 2024-05-20 3:53PM EDT | 2024-09-20 | 1.52 | 1.48 | 1.52 | +0.16 | +11.76% | 19 | 2,401 | 26.54% |
| HAL241018C00040000 | 2024-05-20 2:59PM EDT | 2024-10-18 | 1.77 | 1.82 | 1.86 | +0.09 | +5.36% | 35 | 249 | 27.54% |
| HAL250117C00040000 | 2024-05-20 3:51PM EDT | 2025-01-17 | 3.00 | 2.97 | 3.05 | +0.23 | +8.30% | 133 | 3,692 | 31.51% |
| HAL250620C00040000 | 2024-05-17 2:41PM EDT | 2025-06-20 | 4.40 | 4.45 | 4.45 | 0.00 | - | 36 | 3,743 | 33.52% |
| HAL251219C00040000 | 2024-05-07 12:08PM EDT | 2025-12-19 | 5.65 | 5.60 | 5.85 | 0.00 | - | 1 | 189 | 35.11% |
| HAL260116C00040000 | 2024-05-20 1:13PM EDT | 2026-01-16 | 5.80 | 5.75 | 7.00 | +0.54 | +10.27% | 4 | 1,381 | 40.23% |
| HAL261218C00040000 | 2024-05-16 12:31PM EDT | 2026-12-18 | 7.35 | 6.35 | 8.30 | 0.00 | - | 1 | 4,564 | 37.71% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240524P00040000 | 2024-05-15 9:55AM EDT | 2024-05-24 | 3.45 | 1.90 | 2.13 | 0.00 | - | 3 | 63 | 36.72% |
| HAL240531P00040000 | 2024-04-30 2:41PM EDT | 2024-05-31 | 2.50 | 2.05 | 2.80 | 0.00 | - | 1 | 3 | 55.86% |
| HAL240607P00040000 | 2024-05-15 9:54AM EDT | 2024-06-07 | 3.50 | 2.24 | 2.33 | 0.00 | - | - | 9 | 28.03% |
| HAL240614P00040000 | 2024-05-10 2:46PM EDT | 2024-06-14 | 3.18 | 2.29 | 2.79 | 0.00 | - | - | 1 | 37.70% |
| HAL240621P00040000 | 2024-05-20 1:38PM EDT | 2024-06-21 | 2.66 | 2.37 | 2.55 | -0.30 | -10.14% | 12 | 1,154 | 27.39% |
| HAL240628P00040000 | 2024-05-17 3:04PM EDT | 2024-06-28 | 2.66 | 1.91 | 2.62 | 0.00 | - | 2 | 3 | 26.51% |
| HAL240719P00040000 | 2024-05-17 1:25PM EDT | 2024-07-19 | 2.76 | 2.25 | 2.74 | -0.19 | -6.44% | 1 | 183 | 23.68% |
| HAL240816P00040000 | 2024-05-16 3:49PM EDT | 2024-08-16 | 3.25 | 2.86 | 2.94 | 0.00 | - | - | 2 | 22.58% |
| HAL240920P00040000 | 2024-05-20 1:38PM EDT | 2024-09-20 | 3.35 | 3.10 | 3.20 | -0.90 | -21.18% | 1 | 401 | 22.29% |
| HAL241018P00040000 | 2024-05-20 1:54PM EDT | 2024-10-18 | 3.55 | 3.30 | 3.40 | 0.00 | - | 3 | 327 | 22.29% |
| HAL250117P00040000 | 2024-05-16 2:26PM EDT | 2025-01-17 | 4.55 | 4.15 | 4.25 | 0.00 | - | 15 | 3,282 | 24.68% |
| HAL250620P00040000 | 2024-05-20 11:11AM EDT | 2025-06-20 | 5.30 | 5.15 | 5.30 | -0.45 | -7.83% | 322 | 1,954 | 26.01% |
| HAL251219P00040000 | 2024-04-15 1:28PM EDT | 2025-12-19 | 6.00 | 6.15 | 6.45 | 0.00 | - | 2 | 121 | 27.58% |
| HAL260116P00040000 | 2024-05-20 3:20PM EDT | 2026-01-16 | 6.10 | 5.95 | 6.20 | -0.40 | -6.15% | 1 | 859 | 25.65% |
