Halliburton Company (HAL)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月24日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240524C00025000 | 2024-05-14 12:01PM EDT | 25.00 | 12.65 | 11.00 | 14.10 | 0.00 | - | - | 2 | 366.41% |
| HAL240524C00026500 | 2024-05-17 11:30AM EDT | 26.50 | 11.15 | 11.20 | 11.60 | 0.00 | - | 4 | 4 | 185.55% |
| HAL240524C00028000 | 2024-05-17 11:30AM EDT | 28.00 | 9.65 | 8.50 | 10.45 | 0.00 | - | 2 | 9 | 220.51% |
| HAL240524C00028500 | 2024-05-14 12:14PM EDT | 28.50 | 9.10 | 8.35 | 10.55 | 0.00 | - | - | 11 | 276.56% |
| HAL240524C00031000 | 2024-05-13 10:49AM EDT | 31.00 | 6.25 | 6.65 | 8.30 | 0.00 | - | 16 | 14 | 166.41% |
| HAL240524C00032000 | 2024-05-03 2:58PM EDT | 32.00 | 4.76 | 5.75 | 6.10 | 0.00 | - | 15 | 15 | 101.56% |
| HAL240524C00033000 | 2024-05-14 10:14AM EDT | 33.00 | 4.65 | 3.45 | 5.85 | 0.00 | - | - | 5 | 161.52% |
| HAL240524C00033500 | 2024-05-14 12:15PM EDT | 33.50 | 4.10 | 3.70 | 4.60 | 0.00 | - | - | 9 | 79.88% |
| HAL240524C00034000 | 2024-05-02 10:33AM EDT | 34.00 | 3.14 | 2.96 | 4.10 | 0.00 | - | - | 0 | 72.66% |
| HAL240524C00034500 | 2024-05-15 10:11AM EDT | 34.50 | 2.14 | 2.41 | 3.65 | 0.00 | - | 3 | 8 | 71.48% |
| HAL240524C00035000 | 2024-05-16 11:36AM EDT | 35.00 | 2.41 | 1.87 | 4.55 | 0.00 | - | 1 | 4 | 69.73% |
| HAL240524C00036000 | 2024-05-20 2:45PM EDT | 36.00 | 1.81 | 1.72 | 2.16 | +0.82 | +82.83% | 15 | 23 | 48.63% |
| HAL240524C00036500 | 2024-05-16 9:57AM EDT | 36.50 | 0.99 | 0.64 | 1.74 | 0.00 | - | 2 | 18 | 46.48% |
| HAL240524C00037000 | 2024-05-20 2:40PM EDT | 37.00 | 0.94 | 1.08 | 1.20 | -0.12 | -11.32% | 33 | 281 | 34.38% |
| HAL240524C00037500 | 2024-05-20 3:59PM EDT | 37.50 | 0.69 | 0.70 | 0.74 | 0.00 | - | 213 | 474 | 26.95% |
| HAL240524C00038000 | 2024-05-20 3:56PM EDT | 38.00 | 0.43 | 0.40 | 0.43 | -0.05 | -10.42% | 435 | 477 | 25.39% |
| HAL240524C00038500 | 2024-05-20 3:56PM EDT | 38.50 | 0.24 | 0.21 | 0.24 | -0.03 | -11.11% | 559 | 438 | 25.78% |
| HAL240524C00039000 | 2024-05-20 3:44PM EDT | 39.00 | 0.09 | 0.10 | 0.13 | -0.08 | -47.06% | 21 | 238 | 26.76% |
| HAL240524C00039500 | 2024-05-20 3:50PM EDT | 39.50 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 399 | 29 | 29.30% |
| HAL240524C00040000 | 2024-05-20 3:18PM EDT | 40.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 99 | 175 | 29.69% |
| HAL240524C00040500 | 2024-05-09 3:09PM EDT | 40.50 | 0.07 | 0.01 | 1.04 | 0.00 | - | 6 | 6 | 79.49% |
| HAL240524C00041000 | 2024-05-20 3:49PM EDT | 41.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 82 | 38.28% |
| HAL240524C00041500 | 2024-05-20 3:44PM EDT | 41.50 | 0.01 | 0.01 | 1.25 | -0.03 | -75.00% | 1 | 200 | 102.34% |
| HAL240524C00042000 | 2024-05-20 10:00AM EDT | 42.00 | 0.02 | 0.01 | 1.25 | -0.01 | -33.33% | 200 | 403 | 109.77% |
| HAL240524C00042500 | 2024-05-14 10:47AM EDT | 42.50 | 0.02 | 0.01 | 0.06 | 0.00 | - | 10 | 630 | 53.13% |
| HAL240524C00043000 | 2024-05-10 12:29PM EDT | 43.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 100 | 357 | 74.41% |
| HAL240524C00043500 | 2024-05-20 3:44PM EDT | 43.50 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 75 | 100 | 71.88% |
| HAL240524C00044000 | 2024-05-20 3:56PM EDT | 44.00 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 402 | 47 | 81.25% |
| HAL240524C00045000 | 2024-05-20 10:33AM EDT | 45.00 | 0.01 | 0.00 | 0.26 | -0.05 | -83.33% | 1,003 | 37 | 95.70% |
| HAL240524C00046000 | 2024-04-26 3:15PM EDT | 46.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 200 | 18 | 161.33% |
| HAL240524C00047000 | 2024-05-17 3:30PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 560 | 560 | 68.75% |
| HAL240524C00047500 | 2024-05-17 11:56AM EDT | 47.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 10 | 178.13% |
| HAL240524C00048000 | 2024-05-17 11:56AM EDT | 48.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 62 | 183.40% |
| HAL240524C00049000 | 2024-04-08 2:52PM EDT | 49.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 2 | 166.80% |
| HAL240524C00050000 | 2024-05-14 2:59PM EDT | 50.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 14 | 137.50% |
認沽盤範圍2024年5月24日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240524P00029500 | 2024-05-16 11:25AM EDT | 29.50 | 0.01 | 0.00 | 0.45 | 0.00 | - | - | 60 | 154.69% |
| HAL240524P00030000 | 2024-05-16 9:45AM EDT | 30.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 15 | 30 | 198.05% |
| HAL240524P00031000 | 2024-05-17 11:58AM EDT | 31.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 275 | 78.13% |
| HAL240524P00031500 | 2024-05-13 1:03PM EDT | 31.50 | 0.01 | 0.00 | 0.22 | -0.02 | -66.67% | 1 | 99 | 103.13% |
| HAL240524P00032000 | 2024-05-15 12:30PM EDT | 32.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 138 | 59.38% |
| HAL240524P00032500 | 2024-05-20 3:55PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 19 | 28 | 53.13% |
| HAL240524P00033000 | 2024-05-20 3:55PM EDT | 33.00 | 0.01 | 0.00 | 0.23 | -0.03 | -75.00% | 200 | 40 | 83.01% |
| HAL240524P00033500 | 2024-05-20 3:55PM EDT | 33.50 | 0.01 | 0.01 | 0.23 | -0.03 | -75.00% | 200 | 229 | 76.95% |
| HAL240524P00034000 | 2024-05-17 3:54PM EDT | 34.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 100 | 302 | 50.00% |
| HAL240524P00034500 | 2024-05-20 9:54AM EDT | 34.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 20 | 100 | 48.83% |
| HAL240524P00035000 | 2024-05-17 3:57PM EDT | 35.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 121 | 154 | 42.58% |
| HAL240524P00035500 | 2024-05-20 10:42AM EDT | 35.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 32 | 66 | 36.72% |
| HAL240524P00036000 | 2024-05-17 3:41PM EDT | 36.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 1 | 478 | 32.03% |
| HAL240524P00036500 | 2024-05-20 3:55PM EDT | 36.50 | 0.04 | 0.04 | 0.06 | -0.04 | -50.00% | 11 | 341 | 26.95% |
| HAL240524P00037000 | 2024-05-20 3:57PM EDT | 37.00 | 0.10 | 0.10 | 0.11 | -0.07 | -41.18% | 60 | 232 | 24.61% |
| HAL240524P00037500 | 2024-05-20 3:50PM EDT | 37.50 | 0.21 | 0.20 | 0.22 | -0.10 | -32.26% | 91 | 141 | 23.24% |
| HAL240524P00038000 | 2024-05-20 3:51PM EDT | 38.00 | 0.38 | 0.39 | 0.43 | -0.14 | -26.92% | 131 | 326 | 23.15% |
| HAL240524P00038500 | 2024-05-17 3:52PM EDT | 38.50 | 0.89 | 0.70 | 0.76 | 0.00 | - | 3 | 5 | 24.51% |
| HAL240524P00039000 | 2024-05-15 11:33AM EDT | 39.00 | 1.90 | 1.07 | 1.16 | 0.00 | - | 28 | 56 | 25.98% |
| HAL240524P00040000 | 2024-05-15 9:55AM EDT | 40.00 | 3.45 | 1.90 | 2.13 | 0.00 | - | 3 | 63 | 36.72% |
| HAL240524P00041000 | 2024-04-18 12:25PM EDT | 41.00 | 2.57 | 2.19 | 3.25 | 0.00 | - | 8 | 8 | 61.91% |
| HAL240524P00042500 | 2024-05-14 12:01PM EDT | 42.50 | 4.90 | 3.95 | 5.80 | 0.00 | - | - | 0 | 92.77% |
| HAL240524P00046500 | 2024-05-14 10:02AM EDT | 46.50 | 8.90 | 7.65 | 9.15 | 0.00 | - | - | 3 | 164.84% |
| HAL240524P00047000 | 2024-05-15 9:55AM EDT | 47.00 | 10.45 | 8.40 | 9.60 | 0.00 | - | - | 0 | 165.82% |
| HAL240524P00049500 | 2024-05-15 9:55AM EDT | 49.50 | 12.95 | 10.15 | 12.20 | 0.00 | - | - | 0 | 201.17% |
