Italia markets close in 31 minutes
FTSE MIB
33.341,81 -200,17 (-0,60%) Dow Jones
39.215,18 +87,38 (+0,22%) Nasdaq
17.828,31 +23,16 (+0,13%) Nikkei 225
39.341,54 -325,53 (-0,82%) Petrolio
81,70 +0,80 (+0,99%) Bitcoin EUR
57.578,71 -98,98 (-0,17%)
Halliburton Company (HAL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:59AM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240705C00031000 | 2024-06-25 11:18AM EDT | 31.00 | 3.50 | 2.95 | 3.15 | 0.00 | - | 8 | 16 | 52.93% |
| HAL240705C00032000 | 2024-06-21 3:39PM EDT | 32.00 | 1.57 | 2.05 | 2.19 | 0.00 | - | 51 | 51 | 42.58% |
| HAL240705C00032500 | 2024-06-18 3:14PM EDT | 32.50 | 1.11 | 1.59 | 2.12 | 0.00 | - | - | 1 | 60.25% |
| HAL240705C00033000 | 2024-06-26 12:30PM EDT | 33.00 | 1.18 | 1.11 | 1.24 | 0.00 | - | 11 | 41 | 30.86% |
| HAL240705C00033500 | 2024-06-27 9:40AM EDT | 33.50 | 0.82 | 0.81 | 0.82 | -0.21 | -20.39% | 1 | 94 | 26.37% |
| HAL240705C00034000 | 2024-06-27 10:20AM EDT | 34.00 | 0.47 | 0.49 | 0.52 | -0.05 | -9.62% | 18 | 252 | 25.20% |
| HAL240705C00034500 | 2024-06-27 10:32AM EDT | 34.50 | 0.28 | 0.29 | 0.31 | -0.01 | -3.45% | 80 | 430 | 25.00% |
| HAL240705C00035000 | 2024-06-26 1:39PM EDT | 35.00 | 0.19 | 0.15 | 0.17 | 0.00 | - | 70 | 444 | 24.81% |
| HAL240705C00035500 | 2024-06-27 10:17AM EDT | 35.50 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 51 | 146 | 25.98% |
| HAL240705C00036000 | 2024-06-26 12:18PM EDT | 36.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 7 | 140 | 27.34% |
| HAL240705C00037000 | 2024-06-25 2:39PM EDT | 37.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 13 | 210 | 34.96% |
| HAL240705C00037500 | 2024-06-24 2:09PM EDT | 37.50 | 0.05 | 0.01 | 0.73 | 0.00 | - | 200 | 64 | 68.46% |
| HAL240705C00038000 | 2024-06-26 3:54PM EDT | 38.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 1 | 88 | 74.61% |
| HAL240705C00039000 | 2024-06-17 2:53PM EDT | 39.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 26 | 65 | 85.16% |
| HAL240705C00040000 | 2024-06-25 12:18PM EDT | 40.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 5 | 48 | 53.52% |
| HAL240705C00041000 | 2024-06-17 2:51PM EDT | 41.00 | 0.01 | 0.01 | 0.41 | -0.04 | -80.00% | 1 | 120 | 88.48% |
| HAL240705C00047000 | 2024-06-25 1:15PM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 34 | 82.81% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240705P00028000 | 2024-06-20 12:54PM EDT | 28.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 100 | 37 | 112.70% |
| HAL240705P00029000 | 2024-06-20 12:54PM EDT | 29.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 200 | 240 | 97.85% |
| HAL240705P00030000 | 2024-06-18 11:22AM EDT | 30.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 5 | 34 | 43.75% |
| HAL240705P00030500 | 2024-06-24 1:18PM EDT | 30.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 40 | 13 | 42.77% |
| HAL240705P00031000 | 2024-06-25 10:51AM EDT | 31.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 157 | 35.94% |
| HAL240705P00031500 | 2024-06-26 2:08PM EDT | 31.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 21 | 23 | 30.86% |
| HAL240705P00032000 | 2024-06-26 3:48PM EDT | 32.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 2 | 250 | 28.13% |
| HAL240705P00032500 | 2024-06-27 9:32AM EDT | 32.50 | 0.10 | 0.06 | 0.09 | +0.01 | +11.11% | 3 | 30 | 25.39% |
| HAL240705P00033000 | 2024-06-26 11:52AM EDT | 33.00 | 0.15 | 0.12 | 0.15 | 0.00 | - | 16 | 194 | 23.24% |
| HAL240705P00033500 | 2024-06-26 3:44PM EDT | 33.50 | 0.27 | 0.24 | 0.26 | -0.03 | -10.00% | 1 | 195 | 21.58% |
| HAL240705P00034000 | 2024-06-27 10:08AM EDT | 34.00 | 0.46 | 0.42 | 0.45 | -0.03 | -6.12% | 2 | 169 | 20.31% |
| HAL240705P00035000 | 2024-06-25 11:55AM EDT | 35.00 | 0.91 | 1.08 | 1.13 | 0.00 | - | 36 | 131 | 19.73% |
| HAL240705P00036000 | 2024-06-26 2:01PM EDT | 36.00 | 2.00 | 1.98 | 2.13 | 0.00 | - | 10 | 133 | 30.86% |
| HAL240705P00037000 | 2024-06-05 1:12PM EDT | 37.00 | 3.22 | 2.94 | 3.10 | 0.00 | - | 20 | 6 | 37.11% |
| HAL240705P00038000 | 2024-06-24 10:56AM EDT | 38.00 | 3.80 | 3.95 | 5.15 | 0.00 | - | 1 | 1 | 83.69% |
| HAL240705P00040000 | 2024-05-23 3:05PM EDT | 40.00 | 4.16 | 4.15 | 8.40 | 0.00 | - | - | 0 | 83.01% |
© 2024 Yahoo. Tutti i diritti riservati.