U.S. markets closed
F S&P 500
5,540.25 +3.25 (+0.06%) F Dow Jones
39,513.00 -13.00 (-0.03%) F Nasdaq
19,999.25 +27.00 (+0.14%) E-mini Russell 2000 Index Futur
2,043.80 -1.10 (-0.05%) Petróleo
81.09 +0.26 (+0.32%) Oro
2,331.90 +1.10 (+0.05%)
Halliburton Company (HAL)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240816C00025000 | 2024-06-06 9:39AM EDT | 25.00 | 9.07 | 8.55 | 11.95 | 0.00 | - | - | 10 | 79.88% |
| HAL240816C00030000 | 2024-06-14 3:35PM EDT | 30.00 | 3.55 | 4.30 | 6.85 | 0.00 | - | 6 | 14 | 54.59% |
| HAL240816C00031000 | 2024-06-20 2:52PM EDT | 31.00 | 3.15 | 3.15 | 4.20 | 0.00 | - | 1 | 10 | 37.60% |
| HAL240816C00032000 | 2024-06-25 10:56AM EDT | 32.00 | 3.15 | 3.20 | 3.35 | -0.10 | -3.08% | 12 | 109 | 34.62% |
| HAL240816C00033000 | 2024-06-25 1:36PM EDT | 33.00 | 2.42 | 2.50 | 2.57 | +0.13 | +5.68% | 3 | 387 | 32.13% |
| HAL240816C00034000 | 2024-06-25 3:42PM EDT | 34.00 | 1.92 | 1.86 | 1.93 | +0.09 | +4.92% | 23 | 994 | 31.01% |
| HAL240816C00035000 | 2024-06-25 3:28PM EDT | 35.00 | 1.35 | 1.32 | 1.37 | +0.08 | +6.30% | 29 | 521 | 29.64% |
| HAL240816C00036000 | 2024-06-25 3:31PM EDT | 36.00 | 0.92 | 0.91 | 0.95 | +0.06 | +6.98% | 66 | 473 | 29.03% |
| HAL240816C00037000 | 2024-06-25 3:26PM EDT | 37.00 | 0.61 | 0.60 | 0.65 | +0.05 | +8.93% | 8 | 416 | 28.96% |
| HAL240816C00038000 | 2024-06-25 3:31PM EDT | 38.00 | 0.39 | 0.39 | 0.43 | +0.04 | +11.43% | 4 | 274 | 28.86% |
| HAL240816C00039000 | 2024-06-25 11:23AM EDT | 39.00 | 0.26 | 0.25 | 0.28 | +0.02 | +8.33% | 4 | 51 | 28.91% |
| HAL240816C00040000 | 2024-06-24 3:01PM EDT | 40.00 | 0.15 | 0.15 | 0.19 | 0.00 | - | 10 | 271 | 29.49% |
| HAL240816C00041000 | 2024-06-24 1:22PM EDT | 41.00 | 0.06 | 0.09 | 0.13 | 0.00 | - | 18 | 58 | 30.18% |
| HAL240816C00042000 | 2024-06-25 3:39PM EDT | 42.00 | 0.05 | 0.05 | 0.13 | -0.01 | -16.67% | 3 | 79 | 33.40% |
| HAL240816C00043000 | 2024-05-22 10:04AM EDT | 43.00 | 0.25 | 0.00 | 0.11 | 0.00 | - | 3 | 6 | 35.16% |
| HAL240816C00044000 | 2024-06-21 1:09PM EDT | 44.00 | 0.12 | 0.02 | 0.21 | 0.00 | - | 1 | 40 | 43.75% |
| HAL240816C00050000 | 2024-05-21 12:41PM EDT | 50.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | - | 1 | 59.57% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240816P00029000 | 2024-06-24 10:58AM EDT | 29.00 | 0.13 | 0.08 | 0.13 | 0.00 | - | 10 | 12 | 32.52% |
| HAL240816P00030000 | 2024-06-25 3:24PM EDT | 30.00 | 0.16 | 0.14 | 0.17 | 0.00 | - | 1 | 335 | 29.59% |
| HAL240816P00031000 | 2024-06-24 11:44AM EDT | 31.00 | 0.31 | 0.23 | 0.26 | 0.00 | - | 3 | 13,407 | 27.83% |
| HAL240816P00032000 | 2024-06-25 3:26PM EDT | 32.00 | 0.40 | 0.39 | 0.44 | -0.04 | -9.09% | 17 | 13,493 | 27.34% |
| HAL240816P00033000 | 2024-06-25 3:08PM EDT | 33.00 | 0.65 | 0.63 | 0.67 | -0.09 | -12.16% | 23 | 4,341 | 26.07% |
| HAL240816P00034000 | 2024-06-25 3:08PM EDT | 34.00 | 0.99 | 0.97 | 1.01 | -0.11 | -10.00% | 11 | 163 | 25.10% |
| HAL240816P00035000 | 2024-06-25 2:26PM EDT | 35.00 | 1.48 | 1.43 | 1.48 | 0.00 | - | 47 | 666 | 24.46% |
| HAL240816P00036000 | 2024-06-25 3:54PM EDT | 36.00 | 2.00 | 2.01 | 2.07 | -1.08 | -35.06% | 54 | 1,035 | 23.73% |
| HAL240816P00037000 | 2024-06-25 3:54PM EDT | 37.00 | 2.65 | 2.53 | 2.90 | -1.27 | -32.40% | 4 | 104 | 25.98% |
| HAL240816P00038000 | 2024-06-20 9:33AM EDT | 38.00 | 4.93 | 3.50 | 3.60 | 0.00 | - | 1 | 160 | 22.75% |
| HAL240816P00039000 | 2024-05-21 3:38PM EDT | 39.00 | 2.39 | 5.25 | 5.85 | 0.00 | - | 48 | 0 | 51.37% |
| HAL240816P00040000 | 2024-06-25 9:48AM EDT | 40.00 | 5.85 | 5.25 | 7.20 | +0.30 | +5.41% | 10 | 0 | 70.46% |
| HAL240816P00041000 | 2024-05-28 9:46AM EDT | 41.00 | 4.75 | 5.20 | 7.90 | 0.00 | - | 51 | 5 | 69.04% |
| HAL240816P00042000 | 2024-05-21 2:21PM EDT | 42.00 | 4.55 | 7.55 | 9.80 | 0.00 | - | - | 0 | 68.56% |
| HAL240816P00045000 | 2024-05-30 10:53AM EDT | 45.00 | 9.14 | 8.85 | 11.15 | 0.00 | - | 10 | 0 | 66.99% |
© 2024 Yahoo. Todos los derechos reservados.