La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
39 977,83 +108,45 (+0,27 %) EUR/USD
1,0874 +0,0005 (+0,04 %) Gold future
2 420,90 +35,40 (+1,48 %) Bitcoin EUR
61 588,62 +1 556,74 (+2,59 %)
Halliburton Company (HAL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:57PM EDT. Marché ouvert.
Prix d’exercice:42.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240517C00042000 | 2024-05-17 11:26AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 16 | 1,192 | 96.88% |
| HAL240524C00042000 | 2024-05-17 2:47PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 200 | 399 | 38.28% |
| HAL240531C00042000 | 2024-05-17 3:10PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | 0.00 | - | 30 | 371 | 29.69% |
| HAL240607C00042000 | 2024-05-07 2:31PM EDT | 2024-06-07 | 0.08 | 0.03 | 0.07 | 0.00 | - | 1 | 64 | 27.34% |
| HAL240614C00042000 | 2024-05-13 9:58AM EDT | 2024-06-14 | 0.06 | 0.07 | 0.10 | 0.00 | - | 40 | 42 | 25.78% |
| HAL240621C00042000 | 2024-05-17 11:59AM EDT | 2024-06-21 | 0.10 | 0.11 | 0.14 | -0.50 | -83.33% | 5 | 3,258 | 25.20% |
| HAL240719C00042000 | 2024-05-17 3:28PM EDT | 2024-07-19 | 0.33 | 0.31 | 0.35 | +0.06 | +22.22% | 18 | 1,558 | 24.95% |
| HAL240920C00042000 | 2024-05-15 12:21PM EDT | 2024-09-20 | 0.81 | 0.86 | 0.90 | 0.00 | - | 13 | 750 | 25.93% |
| HAL241018C00042000 | 2024-05-17 3:13PM EDT | 2024-10-18 | 1.16 | 1.13 | 1.18 | +0.12 | +11.54% | 13 | 861 | 26.78% |
| HAL250117C00042000 | 2024-05-16 1:12PM EDT | 2025-01-17 | 2.05 | 2.18 | 2.23 | 0.00 | - | 2,008 | 6,987 | 30.42% |
| HAL250620C00042000 | 2024-05-17 2:05PM EDT | 2025-06-20 | 3.55 | 3.55 | 3.65 | +0.13 | +3.80% | 40 | 1,924 | 33.03% |
| HAL251219C00042000 | 2024-05-08 3:14PM EDT | 2025-12-19 | 4.72 | 4.75 | 4.95 | 0.00 | - | 1 | 2,815 | 34.22% |
| HAL260116C00042000 | 2024-05-17 1:40PM EDT | 2026-01-16 | 4.95 | 4.85 | 5.05 | +0.15 | +3.12% | 275 | 195 | 33.94% |
| HAL261218C00042000 | 2024-04-30 3:37PM EDT | 2026-12-18 | 7.05 | 6.00 | 6.80 | 0.00 | - | 4 | 9 | 34.46% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240517P00042000 | 2024-05-15 3:09PM EDT | 2024-05-17 | 4.75 | 4.10 | 4.35 | 0.00 | - | 27 | 11 | 130.47% |
| HAL240621P00042000 | 2024-05-06 1:13PM EDT | 2024-06-21 | 5.50 | 4.30 | 4.40 | 0.00 | - | 10 | 1,380 | 29.79% |
| HAL240719P00042000 | 2024-04-22 12:34PM EDT | 2024-07-19 | 4.00 | 4.35 | 4.60 | 0.00 | - | 2 | 55 | 27.34% |
| HAL240920P00042000 | 2024-05-15 9:45AM EDT | 2024-09-20 | 5.35 | 4.65 | 4.75 | 0.00 | - | 199 | 242 | 21.73% |
| HAL241018P00042000 | 2024-04-19 10:47AM EDT | 2024-10-18 | 4.65 | 4.65 | 4.90 | 0.00 | - | 34 | 293 | 21.63% |
| HAL250117P00042000 | 2024-04-30 1:03PM EDT | 2025-01-17 | 5.90 | 5.45 | 5.60 | 0.00 | - | 8 | 1,226 | 23.73% |
| HAL250620P00042000 | 2024-04-23 9:33AM EDT | 2025-06-20 | 6.55 | 6.35 | 6.50 | 0.00 | - | 1 | 688 | 24.67% |
| HAL251219P00042000 | 2023-11-07 12:33PM EDT | 2025-12-19 | 8.80 | 9.10 | 10.40 | 0.00 | - | 18 | 127 | 41.08% |
| HAL260116P00042000 | 2024-04-25 2:39PM EDT | 2026-01-16 | 7.35 | 7.15 | 7.40 | 0.00 | - | 2 | 118 | 24.71% |
| HAL261218P00042000 | 2024-04-25 2:39PM EDT | 2026-12-18 | 8.25 | 6.15 | 9.10 | 0.00 | - | - | 2 | 26.88% |
