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 comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240719C00020000 | 2024-04-10 2:55PM EDT | 20.00 | 21.10 | 16.05 | 18.95 | 0.00 | - | 3 | 5 | 140.53% |
| HAL240719C00025000 | 2023-12-12 3:57PM EDT | 25.00 | 10.50 | 10.00 | 11.05 | 0.00 | - | - | 1 | 0.00% |
| HAL240719C00030000 | 2024-05-23 11:39AM EDT | 30.00 | 6.60 | 4.75 | 8.65 | 0.00 | - | 1 | 143 | 93.80% |
| HAL240719C00031000 | 2024-05-30 10:50AM EDT | 31.00 | 5.35 | 4.05 | 8.05 | 0.00 | - | 1 | 39 | 94.78% |
| HAL240719C00032000 | 2024-05-30 2:11PM EDT | 32.00 | 4.25 | 2.86 | 6.50 | 0.00 | - | 1 | 214 | 73.68% |
| HAL240719C00033000 | 2024-05-31 10:11AM EDT | 33.00 | 3.70 | 2.82 | 5.05 | -0.45 | -10.84% | 5 | 150 | 55.57% |
| HAL240719C00034000 | 2024-05-31 3:11PM EDT | 34.00 | 3.05 | 2.43 | 3.30 | +0.35 | +12.96% | 3 | 154 | 31.01% |
| HAL240719C00035000 | 2024-05-30 12:04PM EDT | 35.00 | 2.00 | 2.47 | 2.53 | 0.00 | - | 2 | 523 | 29.25% |
| HAL240719C00036000 | 2024-05-31 2:58PM EDT | 36.00 | 1.88 | 1.83 | 1.88 | +0.40 | +27.03% | 37 | 887 | 28.32% |
| HAL240719C00037000 | 2024-05-31 1:41PM EDT | 37.00 | 1.24 | 1.30 | 1.36 | +0.21 | +20.39% | 29 | 733 | 27.95% |
| HAL240719C00038000 | 2024-05-31 10:30AM EDT | 38.00 | 0.77 | 0.90 | 0.94 | +0.10 | +14.93% | 5 | 1,132 | 27.49% |
| HAL240719C00039000 | 2024-05-31 3:43PM EDT | 39.00 | 0.62 | 0.31 | 0.65 | +0.19 | +44.19% | 178 | 10,921 | 27.74% |
| HAL240719C00040000 | 2024-05-31 3:45PM EDT | 40.00 | 0.36 | 0.37 | 0.41 | +0.07 | +24.14% | 22 | 1,346 | 27.20% |
| HAL240719C00041000 | 2024-05-31 3:56PM EDT | 41.00 | 0.27 | 0.24 | 0.43 | +0.09 | +50.00% | 5 | 695 | 32.28% |
| HAL240719C00042000 | 2024-05-30 2:21PM EDT | 42.00 | 0.13 | 0.15 | 2.05 | 0.00 | - | 28 | 1,614 | 53.08% |
| HAL240719C00043000 | 2024-05-24 9:58AM EDT | 43.00 | 0.09 | 0.08 | 0.50 | 0.00 | - | 6 | 417 | 42.58% |
| HAL240719C00044000 | 2024-05-29 2:45PM EDT | 44.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 3 | 688 | 29.88% |
| HAL240719C00045000 | 2024-05-30 3:33PM EDT | 45.00 | 0.04 | 0.03 | 0.43 | 0.00 | - | 20 | 352 | 47.85% |
| HAL240719C00046000 | 2024-05-13 2:19PM EDT | 46.00 | 0.09 | 0.03 | 0.06 | 0.00 | - | 1 | 165 | 33.01% |
| HAL240719C00047000 | 2024-05-31 10:43AM EDT | 47.00 | 0.03 | 0.01 | 0.24 | +0.01 | +50.00% | 120 | 206 | 46.97% |
| HAL240719C00050000 | 2024-05-30 9:30AM EDT | 50.00 | 0.32 | 0.00 | 0.38 | 0.00 | - | 3 | 171 | 52.64% |
| HAL240719C00055000 | 2024-04-05 11:10AM EDT | 55.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 74.61% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240719P00020000 | 2024-03-26 1:25PM EDT | 20.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 2 | 12 | 85.55% |
| HAL240719P00025000 | 2024-05-15 2:13PM EDT | 25.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 119 | 79.00% |
| HAL240719P00030000 | 2024-05-28 2:15PM EDT | 30.00 | 0.10 | 0.04 | 0.26 | 0.00 | - | 5 | 2,834 | 43.56% |
| HAL240719P00031000 | 2024-05-28 1:42PM EDT | 31.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 10 | 161 | 31.84% |
| HAL240719P00032000 | 2024-05-30 10:14AM EDT | 32.00 | 0.26 | 0.03 | 0.19 | 0.00 | - | 20 | 751 | 29.93% |
| HAL240719P00033000 | 2024-05-31 10:30AM EDT | 33.00 | 0.36 | 0.27 | 0.30 | +0.02 | +5.88% | 4 | 1,508 | 28.76% |
| HAL240719P00034000 | 2024-05-29 1:05PM EDT | 34.00 | 0.65 | 0.43 | 0.47 | 0.00 | - | 9 | 493 | 27.78% |
| HAL240719P00035000 | 2024-05-30 10:39AM EDT | 35.00 | 0.97 | 0.68 | 0.72 | 0.00 | - | 4 | 7,854 | 26.91% |
| HAL240719P00036000 | 2024-05-31 2:48PM EDT | 36.00 | 1.15 | 1.03 | 1.08 | -0.30 | -20.69% | 3 | 15,679 | 26.42% |
| HAL240719P00037000 | 2024-05-29 2:35PM EDT | 37.00 | 2.04 | 1.50 | 1.55 | 0.00 | - | 21 | 660 | 25.93% |
| HAL240719P00038000 | 2024-05-31 11:07AM EDT | 38.00 | 2.34 | 2.09 | 2.15 | -0.33 | -12.36% | 7 | 1,544 | 25.76% |
| HAL240719P00039000 | 2024-05-31 3:55PM EDT | 39.00 | 2.85 | 2.77 | 2.89 | -0.54 | -15.93% | 38 | 1,008 | 26.42% |
| HAL240719P00040000 | 2024-05-29 12:46PM EDT | 40.00 | 4.25 | 3.55 | 4.30 | 0.00 | - | 1 | 184 | 40.75% |
| HAL240719P00041000 | 2024-05-07 9:46AM EDT | 41.00 | 4.15 | 3.05 | 6.50 | 0.00 | - | 2 | 677 | 70.46% |
| HAL240719P00042000 | 2024-04-22 12:34PM EDT | 42.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL240719P00043000 | 2024-04-16 9:36AM EDT | 43.00 | 4.80 | 4.55 | 6.05 | 0.00 | - | 11 | 156 | 0.00% |
| HAL240719P00044000 | 2023-11-29 10:42AM EDT | 44.00 | 7.55 | 8.20 | 8.65 | 0.00 | - | - | 7 | 62.70% |
| HAL240719P00045000 | 2024-04-15 12:27PM EDT | 45.00 | 5.85 | 6.50 | 8.80 | 0.00 | - | 10 | 140 | 50.10% |
| HAL240719P00046000 | 2024-04-08 10:06AM EDT | 46.00 | 5.35 | 8.75 | 9.30 | 0.00 | - | 1 | 0 | 12.50% |
| HAL240719P00047000 | 2024-02-01 11:12AM EDT | 47.00 | 11.40 | 10.05 | 13.20 | 0.00 | - | 1 | 19 | 79.54% |
| HAL240719P00050000 | 2024-01-26 11:00AM EDT | 50.00 | 12.90 | 12.65 | 15.90 | 0.00 | - | 1 | 0 | 81.15% |
© 2024 Yahoo. Todos los derechos reservados.