Italia markets closed
Dow Jones
38.833,36 +34,37 (+0,09%) Nasdaq
17.186,99 +53,86 (+0,31%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0768 -0,0036 (-0,33%) Bitcoin EUR
64.733,69 -97,86 (-0,15%) CMC Crypto 200
1.444,36 -2,32 (-0,16%)
Halliburton Company (HAL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:40PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240621C00015000 | 2023-06-21 11:22AM EDT | 15.00 | 17.90 | 22.20 | 22.45 | 0.00 | - | 1 | 22 | 584.18% |
| HAL240621C00018000 | 2024-03-14 11:00AM EDT | 18.00 | 19.34 | 20.65 | 23.15 | 0.00 | - | 2 | 4 | 682.42% |
| HAL240621C00020000 | 2024-04-25 12:11PM EDT | 20.00 | 18.85 | 14.65 | 16.25 | 0.00 | - | 2 | 6 | 271.68% |
| HAL240621C00023000 | 2024-04-04 1:59PM EDT | 23.00 | 18.15 | 12.65 | 14.50 | 0.00 | - | 6 | 8 | 300.49% |
| HAL240621C00025000 | 2024-04-12 1:57PM EDT | 25.00 | 15.52 | 10.10 | 12.30 | 0.00 | - | 10 | 69 | 235.84% |
| HAL240621C00028000 | 2024-05-22 10:15AM EDT | 28.00 | 8.45 | 6.55 | 6.90 | 0.00 | - | 1 | 1 | 77.34% |
| HAL240621C00030000 | 2024-05-21 2:12PM EDT | 30.00 | 7.85 | 4.50 | 4.75 | 0.00 | - | 1 | 22 | 59.38% |
| HAL240621C00032000 | 2024-06-10 10:28AM EDT | 32.00 | 2.27 | 2.69 | 2.75 | +0.38 | +20.11% | 7 | 530 | 38.28% |
| HAL240621C00032500 | 2024-06-10 10:28AM EDT | 32.50 | 1.82 | 2.17 | 2.29 | -0.47 | -20.52% | 11 | 1 | 35.55% |
| HAL240621C00033000 | 2024-06-10 2:32PM EDT | 33.00 | 1.95 | 1.77 | 1.82 | +0.50 | +34.48% | 2 | 358 | 31.45% |
| HAL240621C00033500 | 2024-06-10 12:32PM EDT | 33.50 | 1.34 | 1.37 | 1.41 | +0.37 | +38.14% | 29 | 109 | 29.69% |
| HAL240621C00034000 | 2024-06-10 3:02PM EDT | 34.00 | 1.14 | 1.00 | 1.02 | +0.37 | +48.05% | 96 | 157 | 27.34% |
| HAL240621C00034500 | 2024-06-10 12:45PM EDT | 34.50 | 0.70 | 0.70 | 0.73 | +0.16 | +29.63% | 39 | 456 | 27.15% |
| HAL240621C00035000 | 2024-06-10 2:43PM EDT | 35.00 | 0.53 | 0.46 | 0.48 | +0.19 | +55.88% | 79 | 6,458 | 26.27% |
| HAL240621C00035500 | 2024-06-10 2:54PM EDT | 35.50 | 0.35 | 0.29 | 0.31 | +0.11 | +45.83% | 77 | 490 | 26.27% |
| HAL240621C00036000 | 2024-06-10 2:46PM EDT | 36.00 | 0.21 | 0.18 | 0.19 | +0.05 | +31.25% | 168 | 779 | 26.27% |
| HAL240621C00036500 | 2024-06-10 2:11PM EDT | 36.50 | 0.12 | 0.10 | 0.12 | +0.05 | +71.43% | 60 | 488 | 26.95% |
| HAL240621C00037000 | 2024-06-10 2:44PM EDT | 37.00 | 0.09 | 0.06 | 0.08 | +0.03 | +50.00% | 31 | 4,253 | 28.13% |
| HAL240621C00037500 | 2024-06-10 2:00PM EDT | 37.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 2 | 142 | 28.91% |
| HAL240621C00038000 | 2024-06-10 2:03PM EDT | 38.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 65 | 1,980 | 30.86% |
| HAL240621C00038500 | 2024-06-04 2:12PM EDT | 38.50 | 0.01 | 0.01 | 0.06 | 0.00 | - | 20 | 203 | 37.31% |
| HAL240621C00039000 | 2024-06-10 3:06PM EDT | 39.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 6 | 3,158 | 35.55% |
| HAL240621C00039500 | 2024-05-29 11:24AM EDT | 39.50 | 0.11 | 0.00 | 0.03 | 0.00 | - | 3 | 30 | 38.67% |
| HAL240621C00040000 | 2024-06-10 3:03PM EDT | 40.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 51 | 5,903 | 41.80% |
| HAL240621C00040500 | 2024-06-04 11:06AM EDT | 40.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 61 | 44.53% |
| HAL240621C00041000 | 2024-06-06 3:49PM EDT | 41.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 275 | 47.66% |
| HAL240621C00041500 | 2024-05-28 12:45PM EDT | 41.50 | 0.06 | 0.01 | 0.03 | 0.00 | - | 50 | 51 | 50.39% |
| HAL240621C00042000 | 2024-06-10 3:01PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,341 | 45.31% |
| HAL240621C00042500 | 2024-05-31 2:47PM EDT | 42.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 20 | 52.34% |
| HAL240621C00043000 | 2024-06-03 10:30AM EDT | 43.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 5 | 178 | 54.69% |
| HAL240621C00043500 | 2024-05-31 2:49PM EDT | 43.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 120 | 90 | 57.81% |
| HAL240621C00044000 | 2024-06-07 3:41PM EDT | 44.00 | 0.04 | 0.01 | 0.50 | 0.00 | - | 6 | 1,611 | 95.70% |
| HAL240621C00045000 | 2024-06-05 12:08PM EDT | 45.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 5 | 2,257 | 62.50% |
| HAL240621C00046000 | 2024-05-28 11:53AM EDT | 46.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 171 | 64.06% |
| HAL240621C00047000 | 2024-06-07 12:08PM EDT | 47.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 940 | 71.09% |
| HAL240621C00050000 | 2024-06-04 12:36PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 1,441 | 82.81% |
| HAL240621C00055000 | 2024-04-11 10:44AM EDT | 55.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 22 | 520 | 191.60% |
| HAL240621C00060000 | 2024-04-15 11:10AM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 293 | 117.19% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240621P00015000 | 2024-03-04 1:28PM EDT | 15.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 650 | 228.13% |
| HAL240621P00018000 | 2024-04-11 1:55PM EDT | 18.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 34 | 140.63% |
| HAL240621P00020000 | 2024-04-16 11:36AM EDT | 20.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 26 | 1,313 | 232.81% |
| HAL240621P00023000 | 2024-06-04 3:15PM EDT | 23.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 618 | 95.31% |
| HAL240621P00025000 | 2024-06-10 1:32PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 18 | 1,403 | 78.13% |
| HAL240621P00028000 | 2024-06-10 3:11PM EDT | 28.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10 | 2,528 | 55.47% |
| HAL240621P00030000 | 2024-06-07 1:27PM EDT | 30.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 1,914 | 44.53% |
| HAL240621P00031000 | 2024-06-05 11:13AM EDT | 31.00 | 0.11 | 0.01 | 0.03 | 0.00 | - | 1 | 50 | 33.99% |
| HAL240621P00032000 | 2024-06-10 11:08AM EDT | 32.00 | 0.08 | 0.04 | 0.05 | -0.04 | -33.33% | 151 | 2,443 | 28.52% |
| HAL240621P00032500 | 2024-06-10 11:02AM EDT | 32.50 | 0.08 | 0.06 | 0.08 | -0.07 | -46.67% | 11 | 180 | 27.15% |
| HAL240621P00033000 | 2024-06-10 2:11PM EDT | 33.00 | 0.13 | 0.11 | 0.13 | -0.12 | -48.00% | 76 | 425 | 25.88% |
| HAL240621P00033500 | 2024-06-10 12:28PM EDT | 33.50 | 0.20 | 0.19 | 0.21 | -0.18 | -47.37% | 43 | 192 | 24.71% |
| HAL240621P00034000 | 2024-06-10 3:16PM EDT | 34.00 | 0.32 | 0.32 | 0.35 | -0.27 | -45.76% | 82 | 13,882 | 24.32% |
| HAL240621P00034500 | 2024-06-10 3:20PM EDT | 34.50 | 0.54 | 0.51 | 0.54 | -0.24 | -32.88% | 26 | 12,923 | 23.54% |
| HAL240621P00035000 | 2024-06-10 12:58PM EDT | 35.00 | 0.80 | 0.78 | 0.82 | -0.40 | -33.33% | 22 | 5,578 | 23.83% |
| HAL240621P00035500 | 2024-06-10 3:09PM EDT | 35.50 | 1.06 | 1.10 | 1.15 | -0.60 | -36.14% | 3 | 11,641 | 23.44% |
| HAL240621P00036000 | 2024-06-10 2:12PM EDT | 36.00 | 1.45 | 1.49 | 1.75 | -0.54 | -27.14% | 2 | 807 | 34.38% |
| HAL240621P00036500 | 2024-06-06 2:37PM EDT | 36.50 | 2.73 | 1.85 | 1.99 | 0.00 | - | 7 | 463 | 24.61% |
| HAL240621P00037000 | 2024-06-10 2:12PM EDT | 37.00 | 2.33 | 2.39 | 2.45 | -0.59 | -20.21% | 6 | 3,150 | 25.00% |
| HAL240621P00037500 | 2024-06-04 3:12PM EDT | 37.50 | 3.81 | 2.85 | 2.98 | 0.00 | - | 68 | 10 | 32.03% |
| HAL240621P00038000 | 2024-06-06 2:51PM EDT | 38.00 | 4.25 | 3.30 | 3.45 | 0.00 | - | 2,414 | 768 | 32.42% |
| HAL240621P00038500 | 2024-06-06 2:51PM EDT | 38.50 | 4.75 | 3.35 | 3.95 | 0.00 | - | 40 | 38 | 35.94% |
| HAL240621P00039000 | 2024-06-06 2:51PM EDT | 39.00 | 5.15 | 4.25 | 4.45 | 0.00 | - | 130 | 1 | 39.26% |
| HAL240621P00039500 | 2024-05-23 9:45AM EDT | 39.50 | 3.15 | 4.70 | 4.95 | 0.00 | - | - | 0 | 42.58% |
| HAL240621P00040000 | 2024-06-10 11:46AM EDT | 40.00 | 5.45 | 5.30 | 5.45 | -0.50 | -8.40% | 5 | 120 | 45.70% |
| HAL240621P00040500 | 2024-05-21 10:00AM EDT | 40.50 | 2.73 | 5.75 | 5.95 | 0.00 | - | - | 0 | 48.83% |
| HAL240621P00041000 | 2024-05-16 9:30AM EDT | 41.00 | 4.24 | 6.35 | 8.25 | 0.00 | - | 1 | 9 | 114.06% |
| HAL240621P00042000 | 2024-06-07 3:46PM EDT | 42.00 | 7.95 | 7.30 | 7.45 | 0.00 | - | 135 | 525 | 57.81% |
| HAL240621P00045000 | 2024-05-15 10:06AM EDT | 45.00 | 8.50 | 10.30 | 10.45 | 0.00 | - | 5 | 5 | 74.22% |
| HAL240621P00047000 | 2024-01-29 10:55AM EDT | 47.00 | 10.08 | 11.20 | 13.35 | 0.00 | - | 50 | 4 | 164.84% |
| HAL240621P00050000 | 2024-05-24 1:34PM EDT | 50.00 | 14.15 | 15.35 | 15.45 | 0.00 | - | 1 | 3 | 50.00% |
| HAL240621P00055000 | 2023-11-16 12:12PM EDT | 55.00 | 18.20 | 18.80 | 19.80 | 0.00 | - | 5 | 0 | 0.00% |
| HAL240621P00060000 | 2024-04-23 10:10AM EDT | 60.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.