U.S. markets closed

Halliburton Company (HAL)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
34.62+0.28 (+0.82%)
Al cierre: 04:00PM EDT
34.70 +0.08 (+0.23%)
Fuera de horario: 07:51PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
HAL240920C000250002024-02-08 12:08PM EDT25.0010.7211.7013.850.00--8122.17%
HAL240920C000270002024-06-24 9:37AM EDT27.007.207.909.950.00-11167.58%
HAL240920C000280002024-06-24 10:52AM EDT28.006.756.307.700.00-1656.40%
HAL240920C000290002024-06-24 11:09AM EDT29.005.955.056.40+0.14+2.41%113143.99%
HAL240920C000300002024-06-13 11:57AM EDT30.004.355.155.300.00-23536.38%
HAL240920C000310002024-06-21 3:59PM EDT31.003.653.804.450.00-119534.13%
HAL240920C000320002024-06-25 10:10AM EDT32.003.303.553.75+0.10+3.12%163,59633.89%
HAL240920C000330002024-06-25 3:23PM EDT33.002.882.702.92+0.06+2.13%3254830.49%
HAL240920C000340002024-06-25 3:41PM EDT34.002.302.072.28+0.11+5.02%232,17829.27%
HAL240920C000350002024-06-25 3:54PM EDT35.001.751.681.74+0.09+5.42%721,17428.39%
HAL240920C000360002024-06-25 3:53PM EDT36.001.291.261.31+0.06+4.88%71,70227.95%
HAL240920C000370002024-06-25 12:21PM EDT37.000.870.920.96-0.06-6.45%131,13427.54%
HAL240920C000380002024-06-25 10:25AM EDT38.000.640.650.71-0.02-3.03%61,74427.64%
HAL240920C000390002024-06-25 3:27PM EDT39.000.470.460.50+0.02+4.44%81,79227.34%
HAL240920C000400002024-06-25 3:31PM EDT40.000.360.330.36+0.05+16.13%113,58727.54%
HAL240920C000410002024-06-24 11:49AM EDT41.000.220.230.270.00-175328.08%
HAL240920C000420002024-06-24 11:31AM EDT42.000.170.160.190.00-1076628.17%
HAL240920C000430002024-06-14 12:11PM EDT43.000.100.100.150.00-519929.05%
HAL240920C000440002024-06-24 9:51AM EDT44.000.090.060.130.00-139330.37%
HAL240920C000450002024-06-24 2:24PM EDT45.000.080.030.120.00-601,79232.03%
HAL240920C000460002024-06-24 2:25PM EDT46.000.060.020.130.00-6029634.67%
HAL240920C000470002024-06-24 2:25PM EDT47.000.050.020.220.00-6134240.92%
HAL240920C000480002024-06-24 2:26PM EDT48.000.040.010.210.00-6012342.58%
HAL240920C000490002024-06-24 2:58PM EDT49.000.030.010.200.00-609044.14%
HAL240920C000500002024-06-24 2:59PM EDT50.000.030.010.150.00-6018043.56%
HAL240920C000550002024-05-16 1:58PM EDT55.000.030.002.140.00--2082.30%
HAL240920C000600002024-04-08 3:59PM EDT60.000.110.010.200.00--356.25%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
HAL240920P000200002024-06-06 12:26PM EDT20.000.030.000.160.00-603058.79%
HAL240920P000250002024-06-25 11:07AM EDT25.000.090.030.18-0.02-18.18%103,82544.14%
HAL240920P000260002024-06-24 11:46AM EDT26.000.090.040.260.00-11943.46%
HAL240920P000270002024-06-14 2:49PM EDT27.000.240.070.140.00-18,44133.50%
HAL240920P000280002024-06-12 10:46AM EDT28.000.200.120.160.00-56,04430.47%
HAL240920P000290002024-06-14 11:02AM EDT29.000.470.190.230.00-117,65629.15%
HAL240920P000300002024-06-25 1:04PM EDT30.000.330.300.33-0.03-8.33%8293,19627.88%
HAL240920P000310002024-06-25 2:19PM EDT31.000.470.450.48-0.02-4.08%731,22126.91%
HAL240920P000320002024-06-24 11:41AM EDT32.000.800.650.690.00-92,35226.03%
HAL240920P000330002024-06-25 11:33AM EDT33.001.040.931.00+0.05+5.05%552,10325.66%
HAL240920P000340002024-06-25 11:42AM EDT34.001.461.311.35+0.07+5.04%1256424.59%
HAL240920P000350002024-06-25 1:30PM EDT35.001.921.781.82-0.02-1.03%71,84723.95%
HAL240920P000360002024-06-24 3:12PM EDT36.002.432.342.390.00-572323.39%
HAL240920P000370002024-06-25 12:45PM EDT37.003.203.003.10-0.10-3.03%303,61223.58%
HAL240920P000380002024-06-20 1:34PM EDT38.004.903.704.650.00-21,14337.16%
HAL240920P000390002024-06-05 10:26AM EDT39.005.893.605.300.00-2527135.38%
HAL240920P000400002024-06-20 11:42AM EDT40.007.024.456.500.00-721942.73%
HAL240920P000410002024-05-23 9:48AM EDT41.004.955.209.400.00-13777.32%
HAL240920P000420002024-06-12 3:29PM EDT42.007.556.257.950.00-251338.67%
HAL240920P000430002024-05-14 9:48AM EDT43.005.859.209.350.00-67050.15%
HAL240920P000440002024-05-10 9:47AM EDT44.006.659.1011.000.00-1165.43%
HAL240920P000450002024-04-12 9:45AM EDT45.004.857.258.850.00-4374190.00%
HAL240920P000460002024-04-24 9:52AM EDT46.007.509.6010.900.00--10.00%
HAL240920P000470002024-05-02 9:48AM EDT47.0010.208.4512.550.00-1838.77%
HAL240920P000480002024-05-01 9:47AM EDT48.0010.719.2514.000.00-1355.81%
HAL240920P000490002024-04-25 2:30PM EDT49.0010.6012.1015.000.00--058.15%
HAL240920P000500002024-01-31 2:23PM EDT50.0013.9013.1515.950.00--059.03%