Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.270,95 +241,68 (+0,40%)
Halliburton Company (HAL)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240920C00025000 | 2024-02-08 12:08PM EDT | 25.00 | 10.72 | 11.70 | 13.85 | 0.00 | - | - | 8 | 135.99% |
| HAL240920C00027000 | 2024-05-17 9:38AM EDT | 27.00 | 10.65 | 5.40 | 8.00 | 0.00 | - | 10 | 12 | 63.62% |
| HAL240920C00028000 | 2024-06-18 1:21PM EDT | 28.00 | 5.80 | 5.00 | 8.35 | 0.00 | - | 3 | 6 | 50.44% |
| HAL240920C00029000 | 2024-06-14 2:46PM EDT | 29.00 | 4.55 | 4.85 | 7.10 | 0.00 | - | 1 | 29 | 50.54% |
| HAL240920C00030000 | 2024-06-13 11:57AM EDT | 30.00 | 4.35 | 4.30 | 4.65 | 0.00 | - | 2 | 35 | 38.23% |
| HAL240920C00031000 | 2024-06-06 9:45AM EDT | 31.00 | 3.65 | 2.73 | 4.55 | -0.05 | -1.35% | 1 | 195 | 47.75% |
| HAL240920C00032000 | 2024-06-18 3:40PM EDT | 32.00 | 2.65 | 2.87 | 3.65 | 0.00 | - | 1 | 3,596 | 42.43% |
| HAL240920C00033000 | 2024-06-21 3:43PM EDT | 33.00 | 2.24 | 2.22 | 2.51 | +0.14 | +6.67% | 55 | 520 | 32.98% |
| HAL240920C00034000 | 2024-06-21 3:59PM EDT | 34.00 | 1.76 | 1.69 | 1.79 | +0.05 | +2.92% | 25 | 2,116 | 29.35% |
| HAL240920C00035000 | 2024-06-21 1:59PM EDT | 35.00 | 1.31 | 1.27 | 1.35 | 0.00 | - | 155 | 773 | 28.78% |
| HAL240920C00036000 | 2024-06-18 1:00PM EDT | 36.00 | 0.86 | 0.75 | 1.08 | 0.00 | - | 4 | 1,665 | 29.71% |
| HAL240920C00037000 | 2024-06-21 10:34AM EDT | 37.00 | 0.65 | 0.66 | 2.27 | +0.03 | +4.84% | 1 | 1,019 | 53.22% |
| HAL240920C00038000 | 2024-06-21 2:24PM EDT | 38.00 | 0.40 | 0.23 | 0.67 | -0.09 | -18.37% | 65 | 1,757 | 31.01% |
| HAL240920C00039000 | 2024-06-21 10:47AM EDT | 39.00 | 0.33 | 0.08 | 0.70 | -0.01 | -2.94% | 2 | 1,788 | 35.21% |
| HAL240920C00040000 | 2024-06-21 3:48PM EDT | 40.00 | 0.22 | 0.04 | 0.30 | -0.02 | -8.33% | 5 | 3,579 | 29.15% |
| HAL240920C00041000 | 2024-06-18 3:34PM EDT | 41.00 | 0.18 | 0.04 | 0.49 | 0.00 | - | 10 | 752 | 37.01% |
| HAL240920C00042000 | 2024-06-21 3:53PM EDT | 42.00 | 0.12 | 0.07 | 0.42 | -0.01 | -7.69% | 2 | 762 | 38.09% |
| HAL240920C00043000 | 2024-06-14 12:11PM EDT | 43.00 | 0.10 | 0.00 | 0.28 | 0.00 | - | 5 | 199 | 36.52% |
| HAL240920C00044000 | 2024-06-21 10:48AM EDT | 44.00 | 0.08 | 0.04 | 0.10 | -0.02 | -20.00% | 1 | 393 | 31.15% |
| HAL240920C00045000 | 2024-06-14 10:52AM EDT | 45.00 | 0.07 | 0.02 | 0.19 | 0.00 | - | 2 | 1,792 | 37.79% |
| HAL240920C00046000 | 2024-06-20 9:45AM EDT | 46.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 50 | 296 | 41.60% |
| HAL240920C00047000 | 2024-06-10 11:21AM EDT | 47.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 60 | 343 | 44.53% |
| HAL240920C00048000 | 2024-06-10 11:23AM EDT | 48.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 60 | 125 | 57.96% |
| HAL240920C00049000 | 2024-06-10 11:23AM EDT | 49.00 | 0.04 | 0.00 | 1.28 | 0.00 | - | 60 | 70 | 61.33% |
| HAL240920C00050000 | 2024-06-20 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 180 | 45.61% |
| HAL240920C00055000 | 2024-05-16 1:58PM EDT | 55.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | - | 20 | 84.81% |
| HAL240920C00060000 | 2024-04-08 3:59PM EDT | 60.00 | 0.11 | 0.01 | 0.20 | 0.00 | - | - | 3 | 57.81% |
Opciones de ventapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240920P00020000 | 2024-06-06 12:26PM EDT | 20.00 | 0.03 | 0.00 | 1.16 | 0.00 | - | 60 | 30 | 85.55% |
| HAL240920P00025000 | 2024-06-13 2:09PM EDT | 25.00 | 0.09 | 0.04 | 0.18 | 0.00 | - | 10 | 3,820 | 40.53% |
| HAL240920P00026000 | 2024-06-21 12:04PM EDT | 26.00 | 0.13 | 0.08 | 0.21 | -0.03 | -18.75% | 1 | 19 | 37.60% |
| HAL240920P00027000 | 2024-06-14 2:49PM EDT | 27.00 | 0.24 | 0.03 | 0.17 | 0.00 | - | 1 | 8,441 | 31.45% |
| HAL240920P00028000 | 2024-06-12 10:46AM EDT | 28.00 | 0.20 | 0.00 | 1.02 | 0.00 | - | 5 | 6,044 | 50.15% |
| HAL240920P00029000 | 2024-06-14 11:02AM EDT | 29.00 | 0.47 | 0.10 | 0.40 | 0.00 | - | 11 | 7,656 | 30.27% |
| HAL240920P00030000 | 2024-06-21 12:41PM EDT | 30.00 | 0.57 | 0.38 | 0.68 | -0.08 | -12.31% | 1 | 3,141 | 31.69% |
| HAL240920P00031000 | 2024-06-21 9:33AM EDT | 31.00 | 0.80 | 0.58 | 0.89 | -0.01 | -1.23% | 1 | 1,263 | 30.18% |
| HAL240920P00032000 | 2024-06-21 1:59PM EDT | 32.00 | 1.14 | 0.94 | 1.02 | +0.08 | +7.55% | 2 | 2,345 | 26.44% |
| HAL240920P00033000 | 2024-06-20 3:46PM EDT | 33.00 | 1.44 | 1.28 | 1.38 | 0.00 | - | 535 | 2,103 | 25.49% |
| HAL240920P00034000 | 2024-06-21 12:18PM EDT | 34.00 | 2.04 | 1.76 | 1.85 | +0.21 | +11.48% | 1 | 490 | 24.85% |
| HAL240920P00035000 | 2024-06-21 3:59PM EDT | 35.00 | 2.35 | 2.28 | 2.72 | -0.39 | -14.23% | 22 | 1,707 | 28.96% |
| HAL240920P00036000 | 2024-06-20 12:44PM EDT | 36.00 | 3.37 | 2.83 | 4.05 | 0.00 | - | 2 | 719 | 39.36% |
| HAL240920P00037000 | 2024-06-21 12:15PM EDT | 37.00 | 4.10 | 3.00 | 4.45 | +0.08 | +1.99% | 7 | 3,619 | 34.47% |
| HAL240920P00038000 | 2024-06-20 1:34PM EDT | 38.00 | 4.90 | 3.85 | 5.50 | 0.00 | - | 2 | 1,143 | 39.53% |
| HAL240920P00039000 | 2024-06-05 10:26AM EDT | 39.00 | 5.89 | 4.85 | 5.60 | 0.00 | - | 25 | 271 | 24.56% |
| HAL240920P00040000 | 2024-06-20 11:42AM EDT | 40.00 | 7.02 | 4.20 | 7.90 | 0.00 | - | 7 | 219 | 54.15% |
| HAL240920P00041000 | 2024-05-23 9:48AM EDT | 41.00 | 4.95 | 5.20 | 9.40 | 0.00 | - | 1 | 37 | 66.26% |
| HAL240920P00042000 | 2024-06-12 3:29PM EDT | 42.00 | 7.55 | 6.15 | 10.35 | 0.00 | - | 251 | 3 | 68.97% |
| HAL240920P00043000 | 2024-05-14 9:48AM EDT | 43.00 | 5.85 | 9.20 | 9.35 | 0.00 | - | 67 | 0 | 0.00% |
| HAL240920P00044000 | 2024-05-10 9:47AM EDT | 44.00 | 6.65 | 9.10 | 11.00 | 0.00 | - | 1 | 1 | 49.12% |
| HAL240920P00045000 | 2024-04-12 9:45AM EDT | 45.00 | 4.85 | 7.25 | 8.85 | 0.00 | - | 437 | 419 | 0.00% |
| HAL240920P00046000 | 2024-04-24 9:52AM EDT | 46.00 | 7.50 | 9.60 | 10.90 | 0.00 | - | - | 1 | 0.00% |
| HAL240920P00047000 | 2024-05-02 9:48AM EDT | 47.00 | 10.20 | 8.45 | 12.55 | 0.00 | - | 1 | 8 | 0.00% |
| HAL240920P00048000 | 2024-05-01 9:47AM EDT | 48.00 | 10.71 | 9.25 | 14.00 | 0.00 | - | 1 | 3 | 0.00% |
| HAL240920P00049000 | 2024-04-25 2:30PM EDT | 49.00 | 10.60 | 12.10 | 15.00 | 0.00 | - | - | 0 | 0.00% |
| HAL240920P00050000 | 2024-01-31 2:23PM EDT | 50.00 | 13.90 | 13.15 | 15.95 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.