Italia markets closed

Halliburton Company (HAL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
32,92-0,85 (-2,52%)
Alla chiusura: 04:00PM EDT
32,88 -0,04 (-0,12%)
Dopo ore: 08:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
HAL250117C000150002024-05-30 12:06PM EDT15.0021.1017.0020.000.00-513877.93%
HAL250117C000180002024-03-27 3:01PM EDT18.0020.9518.8521.250.00-18153.42%
HAL250117C000200002024-06-10 3:45PM EDT20.0015.1011.2515.500.00-48250.10%
HAL250117C000230002024-06-05 3:48PM EDT23.0011.2510.4012.550.00-14059.67%
HAL250117C000250002024-06-13 11:58AM EDT25.009.408.4510.800.00-517852.59%
HAL250117C000270002024-06-12 11:53AM EDT27.008.777.057.300.00-734339.21%
HAL250117C000290002024-06-13 10:16AM EDT29.006.454.305.800.00-21236.87%
HAL250117C000300002024-06-14 3:05PM EDT30.004.904.305.10-1.30-20.97%1163635.72%
HAL250117C000310002024-06-14 12:07PM EDT31.004.354.004.45-0.50-10.31%11834.73%
HAL250117C000320002024-06-14 9:54AM EDT32.003.853.753.85-1.26-24.66%1447333.84%
HAL250117C000330002024-06-13 10:32AM EDT33.003.742.853.300.00-11733.02%
HAL250117C000340002024-06-14 1:43PM EDT34.002.702.532.81-0.95-26.03%32632.35%
HAL250117C000350002024-06-14 2:49PM EDT35.002.252.202.38-0.49-17.88%71,78531.84%
HAL250117C000360002024-06-14 12:00PM EDT36.001.941.581.99-0.21-9.77%549131.25%
HAL250117C000370002024-06-14 2:43PM EDT37.001.561.451.66-0.53-25.36%121,26530.86%
HAL250117C000380002024-06-14 3:14PM EDT38.001.301.151.37-0.32-19.75%242730.45%
HAL250117C000390002024-06-14 2:53PM EDT39.001.091.081.12-0.26-19.26%324630.05%
HAL250117C000400002024-06-14 2:24PM EDT40.000.870.880.93-0.18-17.14%413,20029.96%
HAL250117C000410002024-06-13 12:04PM EDT41.000.810.700.760.00-112529.76%
HAL250117C000420002024-06-12 2:03PM EDT42.001.000.560.630.00-16,99929.79%
HAL250117C000430002024-06-13 11:18AM EDT43.000.500.441.12-0.08-13.79%11138.57%
HAL250117C000440002024-06-07 11:00AM EDT44.000.670.351.040.00-101639.38%
HAL250117C000450002024-06-13 12:40PM EDT45.000.380.280.340.00-11,79229.54%
HAL250117C000460002024-06-06 9:30AM EDT46.000.370.220.280.00-404029.59%
HAL250117C000470002024-06-14 1:51PM EDT47.000.210.200.35-0.06-22.22%101,32432.67%
HAL250117C000500002024-06-14 2:28PM EDT50.000.110.060.18-0.03-21.43%602,86831.84%
HAL250117C000550002024-06-14 11:29AM EDT55.000.060.030.07-0.04-40.00%131,52331.93%
HAL250117C000600002024-06-14 2:24PM EDT60.000.030.030.100.00-464438.28%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
HAL250117P000150002024-06-04 3:38PM EDT15.000.110.020.200.00-1021354.49%
HAL250117P000180002024-06-07 12:22PM EDT18.000.070.052.200.00-5026676.81%
HAL250117P000200002024-06-05 11:34AM EDT20.000.130.080.200.00-1001,86341.11%
HAL250117P000230002024-05-30 3:01PM EDT23.000.210.260.410.00-21,14937.55%
HAL250117P000250002024-06-13 10:11AM EDT25.000.440.440.49+0.07+18.92%17,03032.47%
HAL250117P000270002024-06-14 10:38AM EDT27.000.740.720.78+0.14+23.33%13,67830.54%
HAL250117P000290002024-06-06 10:34AM EDT29.001.151.161.210.00-101828.81%
HAL250117P000300002024-06-14 9:42AM EDT30.001.371.441.50+0.12+9.60%15,32728.13%
HAL250117P000310002024-06-04 9:30AM EDT31.001.671.781.830.00-12327.34%
HAL250117P000320002024-06-14 10:13AM EDT32.002.132.172.23+0.47+28.31%152,66826.75%
HAL250117P000330002024-06-14 2:05PM EDT33.002.752.622.69+0.49+21.68%293426.20%
HAL250117P000340002024-06-14 10:15AM EDT34.003.053.103.20+0.16+5.54%33725.56%
HAL250117P000350002024-06-14 1:08PM EDT35.003.753.653.75+0.56+17.55%1053,58524.73%
HAL250117P000360002024-06-13 3:16PM EDT36.003.784.304.400.00-26724.34%
HAL250117P000370002024-06-14 10:21AM EDT37.004.953.955.05+1.05+26.92%436,91423.29%
HAL250117P000380002024-06-12 11:53AM EDT38.004.555.657.400.00-111040.60%
HAL250117P000390002024-05-16 11:14AM EDT39.004.006.457.600.00--134.69%
HAL250117P000400002024-06-13 3:38PM EDT40.006.507.258.900.00-43,28140.45%
HAL250117P000410002024-05-23 2:53PM EDT41.006.008.158.950.00-102131.30%
HAL250117P000420002024-06-05 10:24AM EDT42.008.557.9010.350.00-301,23138.50%
HAL250117P000450002024-05-10 12:50PM EDT45.008.309.8512.650.00-112934.01%
HAL250117P000470002024-05-13 12:47PM EDT47.0010.0511.2513.900.00-720.00%
HAL250117P000500002024-05-22 2:41PM EDT50.0013.7515.9018.300.00-52851.86%
HAL250117P000550002023-11-15 11:09AM EDT55.0016.2519.5019.750.00-100.00%
HAL250117P000600002023-12-18 10:32AM EDT60.0022.8124.3028.950.00-1074.15%