Halliburton Company (HAL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240621C00015000 | 2023-06-21 11:22AM EDT | 15.00 | 17.90 | 22.20 | 22.45 | 0.00 | - | 1 | 22 | 277.73% |
| HAL240621C00018000 | 2024-03-14 11:00AM EDT | 18.00 | 19.34 | 20.65 | 23.15 | 0.00 | - | 2 | 4 | 407.91% |
| HAL240621C00020000 | 2024-04-25 12:11PM EDT | 20.00 | 18.85 | 14.65 | 16.25 | 0.00 | - | 2 | 6 | 0.00% |
| HAL240621C00023000 | 2024-04-04 1:59PM EDT | 23.00 | 18.15 | 12.65 | 14.50 | 0.00 | - | 6 | 8 | 174.80% |
| HAL240621C00025000 | 2024-04-12 1:57PM EDT | 25.00 | 15.52 | 10.10 | 12.30 | 0.00 | - | 10 | 69 | 137.70% |
| HAL240621C00028000 | 2024-05-22 10:15AM EDT | 28.00 | 8.45 | 6.60 | 10.70 | 0.00 | - | 1 | 91 | 171.53% |
| HAL240621C00030000 | 2024-05-21 2:12PM EDT | 30.00 | 7.85 | 4.60 | 8.70 | 0.00 | - | 1 | 236 | 145.12% |
| HAL240621C00032000 | 2024-05-31 3:42PM EDT | 32.00 | 4.50 | 2.62 | 6.10 | +0.30 | +7.14% | 8 | 519 | 98.29% |
| HAL240621C00033000 | 2024-05-30 2:11PM EDT | 33.00 | 3.00 | 1.85 | 5.80 | 0.00 | - | 1 | 15 | 110.06% |
| HAL240621C00033500 | 2024-05-28 1:01PM EDT | 33.50 | 3.40 | 2.75 | 5.40 | 0.00 | - | 1 | 1 | 62.60% |
| HAL240621C00034000 | 2024-05-28 1:46PM EDT | 34.00 | 2.71 | 2.59 | 4.95 | 0.00 | - | 15 | 31 | 63.87% |
| HAL240621C00034500 | 2024-05-28 11:35AM EDT | 34.50 | 2.63 | 1.33 | 2.52 | 0.00 | - | 7 | 25 | 31.79% |
| HAL240621C00035000 | 2024-05-31 1:14PM EDT | 35.00 | 1.76 | 1.77 | 2.07 | +0.22 | +14.29% | 2 | 612 | 29.10% |
| HAL240621C00036000 | 2024-05-31 3:56PM EDT | 36.00 | 1.30 | 0.87 | 1.36 | +0.44 | +51.16% | 13 | 325 | 27.88% |
| HAL240621C00036500 | 2024-05-31 3:56PM EDT | 36.50 | 1.01 | 0.79 | 1.05 | +0.39 | +62.90% | 2 | 286 | 27.05% |
| HAL240621C00037000 | 2024-05-31 3:59PM EDT | 37.00 | 0.74 | 0.72 | 0.77 | +0.28 | +60.87% | 28 | 4,148 | 25.88% |
| HAL240621C00037500 | 2024-05-31 3:54PM EDT | 37.50 | 0.51 | 0.34 | 0.75 | +0.17 | +50.00% | 11 | 92 | 31.10% |
| HAL240621C00038000 | 2024-05-31 3:18PM EDT | 38.00 | 0.35 | 0.32 | 0.47 | +0.12 | +52.17% | 96 | 2,134 | 27.64% |
| HAL240621C00038500 | 2024-05-31 1:59PM EDT | 38.50 | 0.26 | 0.26 | 0.31 | +0.03 | +13.04% | 22 | 195 | 26.47% |
| HAL240621C00039000 | 2024-05-31 3:55PM EDT | 39.00 | 0.20 | 0.11 | 0.39 | +0.08 | +66.67% | 12 | 3,197 | 33.35% |
| HAL240621C00039500 | 2024-05-29 11:24AM EDT | 39.50 | 0.11 | 0.13 | 0.76 | 0.00 | - | 3 | 30 | 50.20% |
| HAL240621C00040000 | 2024-05-31 3:20PM EDT | 40.00 | 0.09 | 0.09 | 0.13 | +0.02 | +28.57% | 221 | 5,986 | 28.52% |
| HAL240621C00040500 | 2024-05-31 9:30AM EDT | 40.50 | 0.03 | 0.06 | 0.29 | -0.05 | -62.50% | 1 | 60 | 39.84% |
| HAL240621C00041000 | 2024-05-31 3:56PM EDT | 41.00 | 0.08 | 0.04 | 0.07 | +0.04 | +100.00% | 14 | 304 | 29.49% |
| HAL240621C00041500 | 2024-05-28 12:45PM EDT | 41.50 | 0.06 | 0.02 | 0.52 | 0.00 | - | 50 | 51 | 56.35% |
| HAL240621C00042000 | 2024-05-31 3:56PM EDT | 42.00 | 0.03 | 0.02 | 0.20 | 0.00 | - | 9 | 3,355 | 44.14% |
| HAL240621C00042500 | 2024-05-31 2:47PM EDT | 42.50 | 0.02 | 0.01 | 0.81 | -0.01 | -33.33% | 10 | 20 | 57.91% |
| HAL240621C00043000 | 2024-05-31 2:48PM EDT | 43.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 60 | 179 | 36.72% |
| HAL240621C00043500 | 2024-05-31 2:49PM EDT | 43.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 120 | 3 | 35.55% |
| HAL240621C00044000 | 2024-05-24 3:53PM EDT | 44.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 204 | 1,616 | 57.91% |
| HAL240621C00045000 | 2024-05-30 2:55PM EDT | 45.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 10 | 2,262 | 43.36% |
| HAL240621C00046000 | 2024-05-28 11:53AM EDT | 46.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 50 | 171 | 45.31% |
| HAL240621C00047000 | 2024-05-31 2:59PM EDT | 47.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 948 | 52.73% |
| HAL240621C00050000 | 2024-05-20 11:07AM EDT | 50.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 200 | 1,441 | 64.26% |
| HAL240621C00055000 | 2024-04-11 10:44AM EDT | 55.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 22 | 520 | 129.98% |
| HAL240621C00060000 | 2024-04-15 11:10AM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 293 | 79.69% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240621P00015000 | 2024-03-04 1:28PM EDT | 15.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 650 | 182.03% |
| HAL240621P00018000 | 2024-04-11 1:55PM EDT | 18.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 34 | 114.06% |
| HAL240621P00020000 | 2024-04-16 11:36AM EDT | 20.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 26 | 1,313 | 188.48% |
| HAL240621P00023000 | 2024-05-17 2:39PM EDT | 23.00 | 0.02 | 0.01 | 1.73 | 0.00 | - | 2 | 572 | 179.49% |
| HAL240621P00025000 | 2024-05-22 1:44PM EDT | 25.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 1,401 | 109.18% |
| HAL240621P00028000 | 2024-05-30 10:09AM EDT | 28.00 | 0.02 | 0.02 | 0.23 | 0.00 | - | 1 | 2,527 | 70.31% |
| HAL240621P00030000 | 2024-05-30 2:38PM EDT | 30.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 100 | 1,913 | 50.39% |
| HAL240621P00031000 | 2024-05-30 2:27PM EDT | 31.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 100 | 49 | 41.21% |
| HAL240621P00032000 | 2024-05-31 9:44AM EDT | 32.00 | 0.07 | 0.02 | 0.08 | -0.01 | -12.50% | 8 | 2,546 | 36.91% |
| HAL240621P00032500 | 2024-05-24 2:11PM EDT | 32.50 | 0.11 | 0.04 | 0.11 | 0.00 | - | 20 | 20 | 36.13% |
| HAL240621P00033000 | 2024-05-31 2:24PM EDT | 33.00 | 0.09 | 0.07 | 0.09 | -0.05 | -35.71% | 23 | 350 | 31.06% |
| HAL240621P00033500 | 2024-05-31 12:52PM EDT | 33.50 | 0.16 | 0.10 | 0.12 | +0.05 | +45.45% | 19 | 72 | 29.79% |
| HAL240621P00034000 | 2024-05-31 3:17PM EDT | 34.00 | 0.14 | 0.14 | 0.17 | -0.14 | -50.00% | 29 | 13,716 | 29.10% |
| HAL240621P00034500 | 2024-05-30 3:52PM EDT | 34.50 | 0.41 | 0.20 | 0.28 | 0.00 | - | 17 | 12,907 | 30.13% |
| HAL240621P00035000 | 2024-05-31 3:57PM EDT | 35.00 | 0.32 | 0.30 | 0.36 | -0.25 | -43.86% | 533 | 5,379 | 28.71% |
| HAL240621P00035500 | 2024-05-31 1:33PM EDT | 35.50 | 0.56 | 0.43 | 0.47 | -0.20 | -26.32% | 11 | 11,646 | 27.54% |
| HAL240621P00036000 | 2024-05-31 1:20PM EDT | 36.00 | 0.76 | 0.60 | 0.63 | -0.29 | -27.62% | 5 | 809 | 27.00% |
| HAL240621P00036500 | 2024-05-31 3:17PM EDT | 36.50 | 0.93 | 0.81 | 0.86 | -0.46 | -33.09% | 1 | 465 | 27.34% |
| HAL240621P00037000 | 2024-05-31 3:12PM EDT | 37.00 | 1.16 | 1.07 | 1.13 | -0.41 | -26.11% | 31 | 3,886 | 27.59% |
| HAL240621P00037500 | 2024-05-30 2:51PM EDT | 37.50 | 2.01 | 1.19 | 1.73 | 0.00 | - | 11 | 126 | 36.38% |
| HAL240621P00038000 | 2024-05-31 11:07AM EDT | 38.00 | 2.21 | 1.66 | 1.94 | -0.19 | -7.92% | 1 | 1,630 | 32.96% |
| HAL240621P00038500 | 2024-05-21 3:56PM EDT | 38.50 | 1.54 | 1.70 | 2.29 | 0.00 | - | - | 121 | 32.76% |
| HAL240621P00039000 | 2024-05-31 10:04AM EDT | 39.00 | 2.98 | 1.72 | 2.85 | -0.47 | -13.62% | 1 | 193 | 39.01% |
| HAL240621P00039500 | 2024-05-23 9:45AM EDT | 39.50 | 3.15 | 1.40 | 5.00 | 0.00 | - | - | 1 | 94.04% |
| HAL240621P00040000 | 2024-05-31 12:52PM EDT | 40.00 | 4.03 | 2.89 | 4.55 | +0.83 | +25.94% | 6 | 1,144 | 70.17% |
| HAL240621P00040500 | 2024-05-21 10:00AM EDT | 40.50 | 2.73 | 1.98 | 6.00 | 0.00 | - | - | 1 | 103.27% |
| HAL240621P00041000 | 2024-05-16 9:30AM EDT | 41.00 | 4.24 | 2.47 | 6.60 | 0.00 | - | 1 | 35 | 110.64% |
| HAL240621P00042000 | 2024-05-06 1:13PM EDT | 42.00 | 5.50 | 3.45 | 7.55 | 0.00 | - | 16 | 1,380 | 117.48% |
| HAL240621P00045000 | 2024-05-15 10:06AM EDT | 45.00 | 8.50 | 6.45 | 10.55 | 0.00 | - | 5 | 52 | 59.57% |
| HAL240621P00047000 | 2024-01-29 10:55AM EDT | 47.00 | 10.08 | 11.20 | 13.35 | 0.00 | - | 50 | 4 | 143.95% |
| HAL240621P00050000 | 2024-05-24 1:34PM EDT | 50.00 | 14.15 | 11.30 | 16.00 | 0.00 | - | 1 | 3 | 92.38% |
| HAL240621P00055000 | 2023-11-16 12:12PM EDT | 55.00 | 18.20 | 18.80 | 19.80 | 0.00 | - | 5 | 0 | 147.95% |
| HAL240621P00060000 | 2024-04-23 10:10AM EDT | 60.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.