Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.382,64 +75,38 (+0,12%)
Halliburton Company (HAL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240920C00025000 | 2024-02-08 12:08PM EDT | 25.00 | 10.72 | 11.70 | 13.85 | 0.00 | - | - | 8 | 72.51% |
| HAL240920C00027000 | 2024-05-17 9:38AM EDT | 27.00 | 10.65 | 7.90 | 12.05 | 0.00 | - | 10 | 12 | 87.01% |
| HAL240920C00028000 | 2024-05-03 11:33AM EDT | 28.00 | 9.20 | 6.95 | 11.10 | 0.00 | - | 1 | 2 | 81.69% |
| HAL240920C00029000 | 2024-03-14 1:24PM EDT | 29.00 | 9.50 | 9.85 | 11.75 | 0.00 | - | 2 | 29 | 87.06% |
| HAL240920C00030000 | 2024-03-21 12:20PM EDT | 30.00 | 9.35 | 9.25 | 10.75 | 0.00 | - | 3 | 38 | 83.74% |
| HAL240920C00031000 | 2024-04-30 1:55PM EDT | 31.00 | 7.75 | 5.00 | 6.65 | 0.00 | - | 4 | 25 | 40.04% |
| HAL240920C00032000 | 2024-05-03 2:12PM EDT | 32.00 | 5.72 | 5.30 | 5.55 | 0.00 | - | 2 | 3,563 | 33.64% |
| HAL240920C00033000 | 2024-05-24 9:54AM EDT | 33.00 | 4.15 | 3.55 | 4.75 | 0.00 | - | 15 | 233 | 32.30% |
| HAL240920C00034000 | 2024-05-24 2:25PM EDT | 34.00 | 3.45 | 2.79 | 4.00 | 0.00 | - | 299 | 324 | 31.08% |
| HAL240920C00035000 | 2024-05-28 10:12AM EDT | 35.00 | 3.02 | 3.20 | 3.35 | 0.00 | - | 3 | 175 | 30.52% |
| HAL240920C00036000 | 2024-05-31 10:28AM EDT | 36.00 | 2.68 | 2.62 | 2.68 | +0.48 | +21.82% | 7 | 1,132 | 28.96% |
| HAL240920C00037000 | 2024-05-31 1:17PM EDT | 37.00 | 2.02 | 2.09 | 2.15 | +0.35 | +20.96% | 18 | 738 | 28.35% |
| HAL240920C00038000 | 2024-05-31 3:40PM EDT | 38.00 | 1.66 | 1.50 | 1.68 | +0.34 | +25.76% | 18 | 1,230 | 27.66% |
| HAL240920C00039000 | 2024-05-31 12:04PM EDT | 39.00 | 1.07 | 0.88 | 1.47 | +0.06 | +5.94% | 26 | 1,784 | 29.47% |
| HAL240920C00040000 | 2024-05-31 3:49PM EDT | 40.00 | 0.96 | 0.80 | 1.03 | +0.18 | +23.08% | 39 | 2,902 | 27.49% |
| HAL240920C00041000 | 2024-05-31 3:17PM EDT | 41.00 | 0.72 | 0.63 | 0.77 | +0.12 | +20.00% | 17 | 748 | 27.10% |
| HAL240920C00042000 | 2024-05-31 11:51AM EDT | 42.00 | 0.45 | 0.53 | 0.87 | -0.01 | -2.17% | 8 | 719 | 31.79% |
| HAL240920C00043000 | 2024-05-31 11:25AM EDT | 43.00 | 0.35 | 0.39 | 0.51 | 0.00 | - | 6 | 207 | 28.47% |
| HAL240920C00044000 | 2024-05-24 12:31PM EDT | 44.00 | 0.27 | 0.29 | 0.53 | 0.00 | - | 5 | 403 | 31.45% |
| HAL240920C00045000 | 2024-05-30 2:38PM EDT | 45.00 | 0.17 | 0.04 | 0.40 | 0.00 | - | 30 | 1,546 | 31.10% |
| HAL240920C00046000 | 2024-05-29 12:57PM EDT | 46.00 | 0.15 | 0.12 | 0.39 | 0.00 | - | 1 | 365 | 33.15% |
| HAL240920C00047000 | 2024-05-06 9:37AM EDT | 47.00 | 0.25 | 0.11 | 0.35 | 0.00 | - | 1 | 347 | 34.28% |
| HAL240920C00048000 | 2024-05-01 12:10PM EDT | 48.00 | 0.22 | 0.07 | 0.77 | 0.00 | - | 15 | 135 | 45.63% |
| HAL240920C00049000 | 2024-05-17 3:47PM EDT | 49.00 | 0.13 | 0.04 | 0.13 | 0.00 | - | 1 | 70 | 30.76% |
| HAL240920C00050000 | 2024-05-20 11:57AM EDT | 50.00 | 0.11 | 0.03 | 0.19 | 0.00 | - | 1 | 180 | 34.96% |
| HAL240920C00055000 | 2024-05-16 1:58PM EDT | 55.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | - | 20 | 44.63% |
| HAL240920C00060000 | 2024-04-08 3:59PM EDT | 60.00 | 0.11 | 0.01 | 0.20 | 0.00 | - | - | 3 | 50.39% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240920P00020000 | 2024-04-24 2:42PM EDT | 20.00 | 0.06 | 0.01 | 1.20 | 0.00 | - | 3 | 10 | 86.23% |
| HAL240920P00025000 | 2024-05-20 9:30AM EDT | 25.00 | 0.05 | 0.03 | 0.15 | 0.00 | - | 1 | 3,820 | 42.48% |
| HAL240920P00026000 | 2024-05-01 3:59PM EDT | 26.00 | 0.20 | 0.04 | 0.28 | 0.00 | - | 3 | 19 | 44.73% |
| HAL240920P00027000 | 2024-03-25 1:04PM EDT | 27.00 | 0.22 | 0.10 | 0.36 | 0.00 | - | 1,001 | 8,441 | 43.60% |
| HAL240920P00028000 | 2024-05-31 12:52PM EDT | 28.00 | 0.18 | 0.12 | 0.21 | 0.00 | - | 8 | 6,043 | 34.38% |
| HAL240920P00029000 | 2024-05-29 10:18AM EDT | 29.00 | 0.26 | 0.18 | 0.22 | 0.00 | - | 25 | 7,646 | 31.20% |
| HAL240920P00030000 | 2024-05-23 9:54AM EDT | 30.00 | 0.31 | 0.05 | 0.63 | 0.00 | - | 1 | 121 | 38.23% |
| HAL240920P00031000 | 2024-05-29 1:45PM EDT | 31.00 | 0.50 | 0.28 | 0.48 | 0.00 | - | 26 | 1,211 | 30.76% |
| HAL240920P00032000 | 2024-05-30 2:25PM EDT | 32.00 | 0.70 | 0.30 | 0.66 | 0.00 | - | 6 | 768 | 30.25% |
| HAL240920P00033000 | 2024-05-21 10:19AM EDT | 33.00 | 0.50 | 0.67 | 0.81 | 0.00 | - | 5 | 1,482 | 28.47% |
| HAL240920P00034000 | 2024-05-30 3:45PM EDT | 34.00 | 1.20 | 0.76 | 1.17 | 0.00 | - | 102 | 238 | 29.22% |
| HAL240920P00035000 | 2024-05-30 3:44PM EDT | 35.00 | 1.56 | 1.24 | 1.29 | 0.00 | - | 473 | 1,428 | 25.73% |
| HAL240920P00036000 | 2024-05-31 12:57PM EDT | 36.00 | 1.81 | 1.63 | 1.68 | -0.19 | -9.50% | 7 | 694 | 25.17% |
| HAL240920P00037000 | 2024-05-31 12:18PM EDT | 37.00 | 2.46 | 2.08 | 2.16 | -0.29 | -10.55% | 1 | 3,631 | 24.78% |
| HAL240920P00038000 | 2024-05-30 12:58PM EDT | 38.00 | 3.10 | 2.63 | 2.70 | 0.00 | - | 5 | 767 | 24.15% |
| HAL240920P00039000 | 2024-05-21 11:35AM EDT | 39.00 | 2.49 | 2.49 | 3.35 | 0.00 | - | 63 | 272 | 23.98% |
| HAL240920P00040000 | 2024-05-28 10:31AM EDT | 40.00 | 4.20 | 3.00 | 5.60 | 0.00 | - | 12 | 414 | 44.24% |
| HAL240920P00041000 | 2024-05-23 9:48AM EDT | 41.00 | 4.95 | 3.60 | 4.95 | 0.00 | - | 1 | 141 | 25.22% |
| HAL240920P00042000 | 2024-05-15 9:45AM EDT | 42.00 | 5.35 | 5.05 | 6.20 | 0.00 | - | 199 | 242 | 32.25% |
| HAL240920P00043000 | 2024-05-14 9:48AM EDT | 43.00 | 5.85 | 5.00 | 8.60 | 0.00 | - | 67 | 423 | 55.18% |
| HAL240920P00044000 | 2024-05-10 9:47AM EDT | 44.00 | 6.65 | 6.65 | 9.60 | 0.00 | - | 168 | 170 | 58.40% |
| HAL240920P00045000 | 2024-04-12 9:45AM EDT | 45.00 | 4.85 | 7.25 | 8.85 | 0.00 | - | 437 | 419 | 34.33% |
| HAL240920P00046000 | 2024-04-24 9:52AM EDT | 46.00 | 7.50 | 9.60 | 10.90 | 0.00 | - | - | 1 | 54.44% |
| HAL240920P00047000 | 2024-05-02 9:48AM EDT | 47.00 | 10.20 | 8.45 | 12.55 | 0.00 | - | 1 | 8 | 66.50% |
| HAL240920P00048000 | 2024-05-01 9:47AM EDT | 48.00 | 10.71 | 9.25 | 14.00 | 0.00 | - | 1 | 3 | 75.42% |
| HAL240920P00049000 | 2024-04-25 2:30PM EDT | 49.00 | 10.60 | 12.10 | 15.00 | 0.00 | - | - | 0 | 56.49% |
| HAL240920P00050000 | 2024-01-31 2:23PM EDT | 50.00 | 13.90 | 13.15 | 15.95 | 0.00 | - | - | 0 | 58.79% |
© 2024 Yahoo. Tutti i diritti riservati.