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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240920C00025000 | 2024-02-08 12:08PM EDT | 25.00 | 10.72 | 11.70 | 13.85 | 0.00 | - | - | 8 | 141.89% |
| HAL240920C00027000 | 2024-05-17 9:38AM EDT | 27.00 | 10.65 | 5.40 | 8.00 | 0.00 | - | 10 | 12 | 72.46% |
| HAL240920C00028000 | 2024-06-03 1:35PM EDT | 28.00 | 6.97 | 5.45 | 7.30 | 0.00 | - | 2 | 3 | 53.86% |
| HAL240920C00029000 | 2024-06-14 2:46PM EDT | 29.00 | 4.55 | 3.95 | 6.40 | -4.95 | -52.11% | 1 | 29 | 65.55% |
| HAL240920C00030000 | 2024-06-13 11:57AM EDT | 30.00 | 4.35 | 2.04 | 4.00 | 0.00 | - | 2 | 35 | 34.77% |
| HAL240920C00031000 | 2024-06-06 9:45AM EDT | 31.00 | 3.70 | 3.15 | 3.25 | 0.00 | - | 193 | 195 | 32.84% |
| HAL240920C00032000 | 2024-06-14 3:34PM EDT | 32.00 | 2.51 | 2.42 | 2.60 | -1.20 | -32.35% | 21 | 3,582 | 31.62% |
| HAL240920C00033000 | 2024-06-14 3:52PM EDT | 33.00 | 1.98 | 1.95 | 2.01 | -0.62 | -23.85% | 57 | 455 | 30.27% |
| HAL240920C00034000 | 2024-06-14 3:07PM EDT | 34.00 | 1.42 | 1.47 | 1.53 | -0.56 | -28.28% | 16 | 901 | 29.44% |
| HAL240920C00035000 | 2024-06-14 11:17AM EDT | 35.00 | 1.05 | 1.09 | 1.14 | -0.24 | -18.60% | 161 | 387 | 28.83% |
| HAL240920C00036000 | 2024-06-14 2:41PM EDT | 36.00 | 0.75 | 0.79 | 0.84 | -0.28 | -27.18% | 16 | 1,660 | 28.49% |
| HAL240920C00037000 | 2024-06-13 10:15AM EDT | 37.00 | 0.60 | 0.57 | 0.61 | -0.19 | -24.05% | 1 | 1,001 | 28.30% |
| HAL240920C00038000 | 2024-06-14 3:38PM EDT | 38.00 | 0.40 | 0.41 | 0.43 | -0.11 | -21.57% | 27 | 1,752 | 28.03% |
| HAL240920C00039000 | 2024-06-14 10:52AM EDT | 39.00 | 0.30 | 0.09 | 0.64 | -0.08 | -21.05% | 3 | 1,794 | 35.79% |
| HAL240920C00040000 | 2024-06-14 3:58PM EDT | 40.00 | 0.22 | 0.20 | 0.23 | -0.02 | -8.33% | 140 | 3,457 | 28.52% |
| HAL240920C00041000 | 2024-06-14 2:18PM EDT | 41.00 | 0.16 | 0.03 | 0.17 | -0.04 | -20.00% | 16 | 749 | 28.91% |
| HAL240920C00042000 | 2024-06-14 9:30AM EDT | 42.00 | 0.15 | 0.10 | 0.13 | -0.01 | -6.25% | 3 | 765 | 29.49% |
| HAL240920C00043000 | 2024-06-14 12:11PM EDT | 43.00 | 0.10 | 0.05 | 0.82 | -0.05 | -33.33% | 5 | 204 | 51.56% |
| HAL240920C00044000 | 2024-06-13 10:58AM EDT | 44.00 | 0.10 | 0.03 | 2.19 | 0.00 | - | 1 | 397 | 60.30% |
| HAL240920C00045000 | 2024-06-14 10:52AM EDT | 45.00 | 0.07 | 0.02 | 0.20 | -0.05 | -41.67% | 2 | 1,792 | 39.06% |
| HAL240920C00046000 | 2024-06-10 11:20AM EDT | 46.00 | 0.08 | 0.01 | 0.50 | 0.00 | - | 60 | 346 | 51.27% |
| HAL240920C00047000 | 2024-06-10 11:21AM EDT | 47.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | 60 | 343 | 45.17% |
| HAL240920C00048000 | 2024-06-10 11:23AM EDT | 48.00 | 0.05 | 0.01 | 2.16 | 0.00 | - | 60 | 125 | 70.02% |
| HAL240920C00049000 | 2024-06-10 11:23AM EDT | 49.00 | 0.04 | 0.01 | 1.28 | 0.00 | - | 60 | 70 | 61.82% |
| HAL240920C00050000 | 2024-06-14 10:42AM EDT | 50.00 | 0.08 | 0.01 | 0.15 | +0.04 | +100.00% | 4 | 180 | 46.00% |
| HAL240920C00055000 | 2024-05-16 1:58PM EDT | 55.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | - | 20 | 84.50% |
| HAL240920C00060000 | 2024-04-08 3:59PM EDT | 60.00 | 0.11 | 0.01 | 0.20 | 0.00 | - | - | 3 | 57.62% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240920P00020000 | 2024-06-06 12:26PM EDT | 20.00 | 0.03 | 0.01 | 2.15 | 0.00 | - | 60 | 30 | 97.80% |
| HAL240920P00025000 | 2024-06-13 2:09PM EDT | 25.00 | 0.09 | 0.08 | 0.16 | 0.00 | - | 10 | 3,820 | 35.94% |
| HAL240920P00026000 | 2024-06-14 10:54AM EDT | 26.00 | 0.16 | 0.14 | 0.18 | +0.05 | +45.45% | 10 | 19 | 32.72% |
| HAL240920P00027000 | 2024-06-14 2:49PM EDT | 27.00 | 0.24 | 0.20 | 0.38 | +0.08 | +50.00% | 1 | 8,441 | 35.35% |
| HAL240920P00028000 | 2024-06-12 10:46AM EDT | 28.00 | 0.20 | 0.22 | 0.36 | 0.00 | - | 5 | 6,044 | 30.08% |
| HAL240920P00029000 | 2024-06-14 10:54AM EDT | 29.00 | 0.47 | 0.46 | 0.50 | +0.02 | +4.44% | 11 | 7,646 | 28.81% |
| HAL240920P00030000 | 2024-06-14 2:14PM EDT | 30.00 | 0.72 | 0.66 | 0.73 | +0.12 | +20.00% | 3,006 | 137 | 28.37% |
| HAL240920P00031000 | 2024-06-13 11:55AM EDT | 31.00 | 0.81 | 0.85 | 0.98 | 0.00 | - | 26 | 1,216 | 27.08% |
| HAL240920P00032000 | 2024-06-14 2:05PM EDT | 32.00 | 1.38 | 1.27 | 1.33 | +0.26 | +23.21% | 15 | 2,311 | 26.27% |
| HAL240920P00033000 | 2024-06-14 11:07AM EDT | 33.00 | 1.75 | 1.70 | 1.75 | +0.40 | +29.63% | 1 | 1,603 | 25.24% |
| HAL240920P00034000 | 2024-06-14 2:05PM EDT | 34.00 | 2.36 | 2.23 | 2.27 | +1.01 | +74.81% | 16 | 490 | 24.37% |
| HAL240920P00035000 | 2024-06-13 10:55AM EDT | 35.00 | 2.44 | 2.71 | 3.20 | 0.00 | - | 10 | 1,697 | 28.52% |
| HAL240920P00036000 | 2024-06-10 11:46AM EDT | 36.00 | 2.57 | 2.91 | 3.65 | 0.00 | - | 12 | 719 | 23.73% |
| HAL240920P00037000 | 2024-06-14 3:24PM EDT | 37.00 | 4.50 | 4.30 | 4.40 | +0.61 | +15.68% | 26 | 3,613 | 22.22% |
| HAL240920P00038000 | 2024-06-14 10:22AM EDT | 38.00 | 5.10 | 5.15 | 5.25 | +0.77 | +17.78% | 390 | 767 | 21.19% |
| HAL240920P00039000 | 2024-06-05 10:26AM EDT | 39.00 | 5.89 | 5.10 | 6.35 | 0.00 | - | 25 | 271 | 27.05% |
| HAL240920P00040000 | 2024-06-13 3:38PM EDT | 40.00 | 6.14 | 6.95 | 8.25 | 0.00 | - | 4 | 412 | 49.32% |
| HAL240920P00041000 | 2024-05-23 9:48AM EDT | 41.00 | 4.95 | 6.15 | 9.20 | 0.00 | - | 1 | 58 | 51.66% |
| HAL240920P00042000 | 2024-06-12 3:29PM EDT | 42.00 | 7.55 | 7.00 | 9.20 | 0.00 | - | 251 | 3 | 29.00% |
| HAL240920P00043000 | 2024-05-14 9:48AM EDT | 43.00 | 5.85 | 9.20 | 9.35 | 0.00 | - | 67 | 0 | 0.00% |
| HAL240920P00044000 | 2024-05-10 9:47AM EDT | 44.00 | 6.65 | 9.10 | 11.00 | 0.00 | - | 1 | 1 | 0.00% |
| HAL240920P00045000 | 2024-04-12 9:45AM EDT | 45.00 | 4.85 | 7.25 | 8.85 | 0.00 | - | 437 | 419 | 0.00% |
| HAL240920P00046000 | 2024-04-24 9:52AM EDT | 46.00 | 7.50 | 9.60 | 10.90 | 0.00 | - | - | 1 | 0.00% |
| HAL240920P00047000 | 2024-05-02 9:48AM EDT | 47.00 | 10.20 | 8.45 | 12.55 | 0.00 | - | 1 | 8 | 0.00% |
| HAL240920P00048000 | 2024-05-01 9:47AM EDT | 48.00 | 10.71 | 9.25 | 14.00 | 0.00 | - | 1 | 3 | 0.00% |
| HAL240920P00049000 | 2024-04-25 2:30PM EDT | 49.00 | 10.60 | 12.10 | 15.00 | 0.00 | - | - | 0 | 0.00% |
| HAL240920P00050000 | 2024-01-31 2:23PM EDT | 50.00 | 13.90 | 13.15 | 15.95 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.