Mercados españoles abiertos en 7 hrs 26 min

Halliburton Company (HAL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,65-0,68 (-5,10%)
Al cierre: 4:00PM EDT

12,75 0,10 (0,79 %)
Después del cierre: 7:32PM EDT

En el dinero
Mostrar:ListaOpción mixta
Llamadaspara25 de septiembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
HAL200925C000085002020-09-21 12:02AM EDT8.506.154.104.200.00---50.00%
HAL200925C000090002020-08-17 11:16AM EDT9.007.656.056.150.00-101,076.17%
HAL200925C000105002020-09-04 12:33PM EDT10.505.252.122.260.00-11135.94%
HAL200925C000125002020-09-23 3:15PM EDT12.500.390.310.39-0.39-50.00%319158.98%
HAL200925C000130002020-09-23 3:51PM EDT13.000.120.110.15-0.41-77.36%29324358.20%
HAL200925C000135002020-09-23 3:56PM EDT13.500.050.030.06-0.16-76.19%43877861.72%
HAL200925C000140002020-09-23 2:51PM EDT14.000.020.020.03-0.06-75.00%3201,65373.44%
HAL200925C000145002020-09-23 12:06PM EDT14.500.020.010.02-0.02-50.00%8158284.38%
HAL200925C000150002020-09-23 2:56PM EDT15.000.050.000.03+0.03+150.00%9709100.00%
HAL200925C000155002020-09-23 2:57PM EDT15.500.040.010.02+0.03+300.00%91,172115.63%
HAL200925C000160002020-09-23 3:35PM EDT16.000.030.000.01+0.01+50.00%5664112.50%
HAL200925C000165002020-09-22 10:57AM EDT16.500.020.000.010.00-1243125.00%
HAL200925C000170002020-09-23 2:14PM EDT17.000.010.000.01-0.02-66.67%5586137.50%
HAL200925C000175002020-09-22 10:42AM EDT17.500.020.000.020.00-1152162.50%
HAL200925C000180002020-09-18 11:55AM EDT18.000.020.000.020.00-10352175.00%
HAL200925C000185002020-09-21 2:37PM EDT18.500.020.000.030.00-4204193.75%
HAL200925C000190002020-09-08 12:22PM EDT19.000.030.000.030.00-251206.25%
HAL200925C000195002020-09-21 2:37PM EDT19.500.020.000.030.00-415218.75%
HAL200925C000200002020-09-09 2:42PM EDT20.000.020.000.060.00-131251.56%
HAL200925C000205002020-09-14 10:41AM EDT20.500.010.000.060.00-11262.50%
HAL200925C000210002020-08-24 2:11PM EDT21.000.040.000.030.00-130246.88%
HAL200925C000215002020-08-24 12:00AM EDT21.500.080.000.000.00--050.00%
HAL200925C000225002020-08-24 12:00AM EDT22.500.04-0.000.00--050.00%
Ventaspara25 de septiembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
HAL200925P000100002020-09-21 2:53PM EDT10.000.030.000.070.00-77177159.38%
HAL200925P000105002020-09-21 2:51PM EDT10.500.020.000.100.00-56142.19%
HAL200925P000110002020-08-07 10:25AM EDT11.000.100.000.100.00-32114.06%
HAL200925P000115002020-09-22 10:21AM EDT11.500.030.010.050.00-314075.00%
HAL200925P000120002020-09-23 3:58PM EDT12.000.070.060.08+0.03+75.00%2313864.06%
HAL200925P000125002020-09-23 3:03PM EDT12.500.170.170.19+0.10+142.86%8499754.69%
HAL200925P000130002020-09-23 3:57PM EDT13.000.460.450.48+0.30+187.50%31641854.30%
HAL200925P000135002020-09-23 3:08PM EDT13.500.890.850.96+0.49+122.50%3721165.63%
HAL200925P000140002020-09-23 2:24PM EDT14.001.151.331.43+0.25+27.78%194,31876.56%
HAL200925P000145002020-09-23 1:44PM EDT14.501.411.821.91+0.21+17.50%9142084.38%
HAL200925P000150002020-09-23 10:40AM EDT15.002.322.302.38+0.53+29.61%2201114.06%
HAL200925P000155002020-09-23 2:11PM EDT15.502.452.812.90+1.45+145.00%2722596.88%
HAL200925P000160002020-09-18 1:36PM EDT16.002.843.253.400.00-2189162.50%
HAL200925P000165002020-09-11 12:01PM EDT16.502.293.803.900.00-1213050.00%
HAL200925P000170002020-09-22 2:06PM EDT17.003.714.304.400.00-1850.00%
HAL200925P000175002020-09-02 1:05PM EDT17.501.734.804.900.00-2050.00%
HAL200925P000180002020-09-11 12:02PM EDT18.003.725.305.400.00-1850.00%
HAL200925P000185002020-09-08 10:49AM EDT18.503.705.805.900.00-10100.00%
HAL200925P000205002020-08-17 12:10AM EDT20.504.000.000.000.00--00.00%
HAL200925P000220002020-08-24 12:00AM EDT22.005.300.000.000.00--00.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines