Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.406,06 +150,05 (+0,24%)
Halliburton Company (HAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240607C00030000 | 2024-05-23 2:23PM EDT | 30.00 | 5.90 | 4.60 | 8.70 | 0.00 | - | - | 1 | 271.58% |
| HAL240607C00031500 | 2024-05-29 10:16AM EDT | 31.50 | 4.60 | 3.10 | 7.20 | 0.00 | - | - | 6 | 235.55% |
| HAL240607C00034000 | 2024-05-24 10:17AM EDT | 34.00 | 2.16 | 2.56 | 4.70 | 0.00 | - | 7 | 27 | 110.55% |
| HAL240607C00034500 | 2024-05-30 1:50PM EDT | 34.50 | 1.50 | 2.07 | 4.25 | 0.00 | - | 1 | 11 | 102.05% |
| HAL240607C00035000 | 2024-05-30 3:24PM EDT | 35.00 | 1.07 | 1.62 | 2.35 | 0.00 | - | 1 | 20 | 72.66% |
| HAL240607C00035500 | 2024-05-31 12:17PM EDT | 35.50 | 0.85 | 0.88 | 1.47 | +0.03 | +3.66% | 7 | 16 | 38.77% |
| HAL240607C00036000 | 2024-05-31 3:15PM EDT | 36.00 | 0.81 | 0.88 | 0.93 | +0.23 | +39.66% | 28 | 83 | 27.15% |
| HAL240607C00036500 | 2024-05-31 3:45PM EDT | 36.50 | 0.51 | 0.57 | 0.61 | +0.20 | +64.52% | 54 | 41 | 26.95% |
| HAL240607C00037000 | 2024-05-31 3:56PM EDT | 37.00 | 0.37 | 0.34 | 0.37 | +0.20 | +117.65% | 90 | 174 | 26.86% |
| HAL240607C00037500 | 2024-05-31 3:55PM EDT | 37.50 | 0.20 | 0.19 | 0.22 | +0.07 | +53.85% | 656 | 258 | 27.74% |
| HAL240607C00038000 | 2024-05-31 3:55PM EDT | 38.00 | 0.11 | 0.11 | 0.14 | +0.04 | +57.14% | 137 | 292 | 29.69% |
| HAL240607C00038500 | 2024-05-30 3:41PM EDT | 38.50 | 0.05 | 0.06 | 0.09 | 0.00 | - | 59 | 73 | 31.64% |
| HAL240607C00039000 | 2024-05-31 1:55PM EDT | 39.00 | 0.03 | 0.04 | 0.07 | -0.04 | -57.14% | 4 | 117 | 35.16% |
| HAL240607C00039500 | 2024-05-30 12:53PM EDT | 39.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 100 | 65 | 35.55% |
| HAL240607C00040000 | 2024-05-31 3:24PM EDT | 40.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 3 | 182 | 38.28% |
| HAL240607C00040500 | 2024-05-31 10:33AM EDT | 40.50 | 0.02 | 0.01 | 0.10 | -0.01 | -33.33% | 120 | 142 | 55.08% |
| HAL240607C00041000 | 2024-05-31 10:33AM EDT | 41.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 120 | 176 | 49.22% |
| HAL240607C00041500 | 2024-05-30 12:56PM EDT | 41.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 40 | 160 | 53.91% |
| HAL240607C00042000 | 2024-05-22 2:07PM EDT | 42.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 100 | 164 | 53.52% |
| HAL240607C00042500 | 2024-05-22 2:11PM EDT | 42.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | - | 100 | 59.38% |
| HAL240607C00043000 | 2024-05-21 3:49PM EDT | 43.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 260 | 179 | 91.41% |
| HAL240607C00043500 | 2024-05-21 3:47PM EDT | 43.50 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 60 | 138.18% |
| HAL240607C00044000 | 2024-05-21 3:53PM EDT | 44.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 200 | 175 | 132.62% |
| HAL240607C00045000 | 2024-05-31 9:59AM EDT | 45.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 50 | 1 | 153.91% |
| HAL240607C00047000 | 2024-05-24 11:37AM EDT | 47.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 89.06% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240607P00028000 | 2024-05-30 3:49PM EDT | 28.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 92.19% |
| HAL240607P00029000 | 2024-05-31 12:48PM EDT | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 25 | 82.03% |
| HAL240607P00031000 | 2024-05-29 1:31PM EDT | 31.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 40 | 40 | 88.28% |
| HAL240607P00032000 | 2024-05-22 3:38PM EDT | 32.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 200 | 190 | 51.56% |
| HAL240607P00032500 | 2024-05-29 1:33PM EDT | 32.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | - | 15 | 51.56% |
| HAL240607P00033000 | 2024-05-24 11:08AM EDT | 33.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 4 | 117 | 46.09% |
| HAL240607P00033500 | 2024-05-29 2:18PM EDT | 33.50 | 0.07 | 0.01 | 0.03 | 0.00 | - | - | 135 | 40.63% |
| HAL240607P00034000 | 2024-05-31 1:08PM EDT | 34.00 | 0.05 | 0.02 | 0.04 | -0.05 | -50.00% | 105 | 134 | 37.50% |
| HAL240607P00034500 | 2024-05-31 1:16PM EDT | 34.50 | 0.09 | 0.04 | 0.06 | -0.07 | -43.75% | 42 | 114 | 34.77% |
| HAL240607P00035000 | 2024-05-31 3:49PM EDT | 35.00 | 0.10 | 0.08 | 0.11 | -0.16 | -61.54% | 17 | 79 | 33.99% |
| HAL240607P00035500 | 2024-05-31 3:40PM EDT | 35.50 | 0.20 | 0.16 | 0.18 | -0.31 | -60.78% | 169 | 276 | 32.42% |
| HAL240607P00036000 | 2024-05-31 3:46PM EDT | 36.00 | 0.34 | 0.28 | 0.31 | -0.38 | -52.78% | 22 | 225 | 32.03% |
| HAL240607P00036500 | 2024-05-31 3:48PM EDT | 36.50 | 0.55 | 0.48 | 0.51 | -0.34 | -38.20% | 108 | 64 | 32.32% |
| HAL240607P00037000 | 2024-05-31 3:55PM EDT | 37.00 | 0.78 | 0.76 | 0.80 | -0.68 | -46.58% | 8 | 168 | 33.89% |
| HAL240607P00037500 | 2024-05-30 2:08PM EDT | 37.50 | 1.70 | 1.11 | 1.17 | -0.17 | -9.09% | 11 | 42 | 36.82% |
| HAL240607P00038000 | 2024-05-29 3:07PM EDT | 38.00 | 2.33 | 1.44 | 1.65 | 0.00 | - | 21 | 68 | 44.34% |
| HAL240607P00038500 | 2024-05-31 3:42PM EDT | 38.50 | 2.21 | 1.84 | 2.19 | -0.53 | -19.34% | 15 | 14 | 54.88% |
| HAL240607P00039000 | 2024-04-30 2:39PM EDT | 39.00 | 1.96 | 2.10 | 4.90 | 0.00 | - | - | 8 | 111.62% |
| HAL240607P00040000 | 2024-05-15 9:54AM EDT | 40.00 | 3.50 | 1.46 | 5.55 | 0.00 | - | - | 9 | 60.94% |
| HAL240607P00041500 | 2024-05-30 10:18AM EDT | 41.50 | 5.55 | 3.55 | 5.10 | 0.00 | - | 1 | 1 | 87.30% |
| HAL240607P00042000 | 2024-05-28 10:25AM EDT | 42.00 | 5.70 | 3.45 | 7.55 | 0.00 | - | 21 | 20 | 82.62% |
| HAL240607P00042500 | 2024-05-30 10:18AM EDT | 42.50 | 6.55 | 3.95 | 8.00 | 0.00 | - | 8 | 8 | 84.77% |
