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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250117C00015000 | 2024-05-30 12:06PM EDT | 15.00 | 21.10 | 19.50 | 24.05 | 0.00 | - | 5 | 138 | 54.88% |
| HAL250117C00018000 | 2024-03-27 3:01PM EDT | 18.00 | 20.95 | 18.85 | 21.25 | 0.00 | - | 1 | 8 | 87.01% |
| HAL250117C00020000 | 2024-05-09 11:11AM EDT | 20.00 | 16.75 | 14.65 | 19.35 | -1.13 | -6.32% | 3 | 66 | 50.20% |
| HAL250117C00023000 | 2024-04-12 9:47AM EDT | 23.00 | 19.00 | 13.55 | 16.70 | 0.00 | - | 2 | 40 | 64.26% |
| HAL250117C00025000 | 2024-05-23 10:54AM EDT | 25.00 | 12.00 | 11.60 | 15.00 | 0.00 | - | 5 | 186 | 58.55% |
| HAL250117C00027000 | 2024-05-24 10:14AM EDT | 27.00 | 10.08 | 8.55 | 12.50 | 0.00 | - | 5 | 345 | 65.92% |
| HAL250117C00029000 | 2024-05-23 10:36AM EDT | 29.00 | 8.65 | 6.85 | 9.95 | 0.00 | - | - | 1 | 50.64% |
| HAL250117C00030000 | 2024-05-31 2:02PM EDT | 30.00 | 7.84 | 8.05 | 10.05 | +0.29 | +3.84% | 2 | 645 | 58.59% |
| HAL250117C00032000 | 2024-05-31 2:46PM EDT | 32.00 | 6.45 | 6.55 | 6.70 | -0.05 | -0.77% | 5 | 452 | 36.01% |
| HAL250117C00034000 | 2024-05-16 10:02AM EDT | 34.00 | 5.20 | 5.20 | 5.35 | -0.65 | -11.11% | 4 | 1 | 34.42% |
| HAL250117C00035000 | 2024-05-31 11:02AM EDT | 35.00 | 4.32 | 4.60 | 4.70 | -0.18 | -4.00% | 5 | 1,742 | 33.40% |
| HAL250117C00036000 | 2024-05-30 3:33PM EDT | 36.00 | 3.65 | 2.98 | 4.15 | 0.00 | - | 64 | 256 | 32.94% |
| HAL250117C00037000 | 2024-05-31 10:55AM EDT | 37.00 | 3.41 | 3.50 | 4.55 | +0.26 | +8.25% | 33 | 1,292 | 40.33% |
| HAL250117C00038000 | 2024-05-29 3:53PM EDT | 38.00 | 2.73 | 3.05 | 3.15 | 0.00 | - | 2 | 4 | 31.84% |
| HAL250117C00039000 | 2024-05-30 10:29AM EDT | 39.00 | 2.40 | 2.35 | 2.90 | 0.00 | - | 2 | 11 | 32.92% |
| HAL250117C00040000 | 2024-05-31 3:30PM EDT | 40.00 | 2.21 | 2.10 | 2.32 | +0.22 | +11.06% | 22 | 3,159 | 30.82% |
| HAL250117C00041000 | 2024-05-30 2:58PM EDT | 41.00 | 1.69 | 1.55 | 1.98 | 0.00 | - | 2 | 111 | 30.47% |
| HAL250117C00042000 | 2024-05-31 11:24AM EDT | 42.00 | 1.51 | 1.53 | 1.68 | +0.10 | +7.09% | 13 | 7,000 | 30.13% |
| HAL250117C00043000 | 2024-05-31 1:58PM EDT | 43.00 | 1.34 | 1.18 | 1.43 | +0.09 | +7.20% | 10 | 0 | 29.96% |
| HAL250117C00044000 | 2024-05-23 12:54PM EDT | 44.00 | 1.13 | 0.93 | 1.21 | -0.02 | -1.74% | 6 | 1 | 29.77% |
| HAL250117C00045000 | 2024-05-30 3:00PM EDT | 45.00 | 0.83 | 0.96 | 1.03 | 0.00 | - | 3 | 1,792 | 29.72% |
| HAL250117C00047000 | 2024-05-31 1:14PM EDT | 47.00 | 0.65 | 0.50 | 0.77 | +0.05 | +8.33% | 1 | 1,344 | 30.03% |
| HAL250117C00050000 | 2024-05-30 3:00PM EDT | 50.00 | 0.37 | 0.37 | 0.41 | +0.05 | +15.63% | 3 | 2,590 | 28.98% |
| HAL250117C00055000 | 2024-05-30 1:52PM EDT | 55.00 | 0.12 | 0.12 | 0.19 | 0.00 | - | 7 | 1,205 | 29.79% |
| HAL250117C00060000 | 2024-05-31 1:35PM EDT | 60.00 | 0.05 | 0.03 | 0.20 | -0.07 | -58.33% | 10 | 644 | 34.96% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250117P00015000 | 2024-05-10 9:54AM EDT | 15.00 | 0.17 | 0.02 | 0.16 | 0.00 | - | 10 | 203 | 56.45% |
| HAL250117P00018000 | 2024-05-31 12:53PM EDT | 18.00 | 0.06 | 0.01 | 0.07 | -0.02 | -25.00% | 100 | 219 | 44.14% |
| HAL250117P00020000 | 2024-05-30 11:26AM EDT | 20.00 | 0.10 | 0.06 | 0.12 | 0.00 | - | 40 | 1,863 | 41.80% |
| HAL250117P00023000 | 2024-05-30 3:01PM EDT | 23.00 | 0.21 | 0.09 | 0.28 | 0.00 | - | 2 | 1,149 | 39.75% |
| HAL250117P00025000 | 2024-05-28 9:40AM EDT | 25.00 | 0.31 | 0.07 | 0.31 | 0.00 | - | 1 | 7,029 | 34.67% |
| HAL250117P00027000 | 2024-05-30 3:00PM EDT | 27.00 | 0.54 | 0.43 | 0.48 | 0.00 | - | 42 | 3,593 | 32.79% |
| HAL250117P00029000 | 2024-05-23 2:21PM EDT | 29.00 | 0.83 | 0.68 | 0.73 | 0.00 | - | - | 1 | 31.06% |
| HAL250117P00030000 | 2024-05-29 12:19PM EDT | 30.00 | 1.00 | 0.84 | 0.89 | 0.00 | - | 2 | 5,305 | 30.20% |
| HAL250117P00031000 | 2024-05-29 9:30AM EDT | 31.00 | 1.10 | 1.04 | 1.09 | -0.10 | -8.33% | 10 | 12 | 29.49% |
| HAL250117P00032000 | 2024-05-29 10:25AM EDT | 32.00 | 1.52 | 0.95 | 1.32 | 0.00 | - | 1 | 2,622 | 28.76% |
| HAL250117P00033000 | 2024-05-23 2:30PM EDT | 33.00 | 1.84 | 1.39 | 1.79 | 0.00 | - | - | 7 | 30.10% |
| HAL250117P00034000 | 2024-05-23 12:33PM EDT | 34.00 | 2.06 | 1.60 | 2.09 | 0.00 | - | - | 4 | 29.18% |
| HAL250117P00035000 | 2024-05-30 11:04AM EDT | 35.00 | 2.53 | 2.04 | 2.31 | 0.00 | - | 20 | 3,503 | 27.19% |
| HAL250117P00036000 | 2024-05-29 10:49AM EDT | 36.00 | 2.97 | 2.46 | 2.78 | 0.00 | - | 1 | 11 | 27.09% |
| HAL250117P00037000 | 2024-05-30 9:30AM EDT | 37.00 | 3.05 | 2.84 | 3.45 | 0.00 | - | 6 | 6,936 | 28.27% |
| HAL250117P00038000 | 2024-05-31 10:42AM EDT | 38.00 | 3.88 | 2.95 | 3.70 | +0.12 | +3.19% | 5 | 23 | 25.42% |
| HAL250117P00039000 | 2024-05-16 11:14AM EDT | 39.00 | 4.00 | 4.15 | 4.25 | 0.00 | - | - | 1 | 24.70% |
| HAL250117P00040000 | 2024-05-31 10:42AM EDT | 40.00 | 5.14 | 4.75 | 5.35 | -0.26 | -4.81% | 5 | 3,281 | 28.46% |
| HAL250117P00041000 | 2024-05-23 2:53PM EDT | 41.00 | 6.00 | 3.85 | 6.00 | 0.00 | - | 10 | 21 | 27.92% |
| HAL250117P00042000 | 2024-05-20 11:45AM EDT | 42.00 | 5.55 | 5.35 | 6.60 | 0.00 | - | 7 | 1,226 | 26.49% |
| HAL250117P00045000 | 2024-05-10 12:50PM EDT | 45.00 | 8.30 | 8.35 | 10.20 | 0.00 | - | 13 | 223 | 38.79% |
| HAL250117P00047000 | 2024-05-13 12:47PM EDT | 47.00 | 10.05 | 8.35 | 12.60 | 0.00 | - | 7 | 81 | 46.61% |
| HAL250117P00050000 | 2024-05-22 2:41PM EDT | 50.00 | 13.75 | 11.15 | 15.90 | 0.00 | - | 3 | 78 | 54.91% |
| HAL250117P00055000 | 2023-11-15 11:09AM EDT | 55.00 | 16.25 | 19.50 | 19.75 | 0.00 | - | 1 | 0 | 50.37% |
| HAL250117P00060000 | 2023-12-18 10:32AM EDT | 60.00 | 22.81 | 24.30 | 28.95 | 0.00 | - | 1 | 0 | 76.83% |
© 2024 Yahoo. Todos los derechos reservados.