Deutsche Märkte geschlossen
DAX
18.693,37 +2,07 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Gold
2.335,20 +0,70 (+0,03%) EUR/USD
1,0851 +0,0033 (+0,30%) Bitcoin EUR
63.460,10 -281,30 (-0,44%)
Halliburton Company (HAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:36.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240531C00036000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.51 | 0.51 | 0.54 | -0.05 | -8.93% | 60 | 280 | 26.17% |
| HAL240607C00036000 | 2024-05-24 11:43AM EDT | 2024-06-07 | 0.74 | 0.67 | 0.87 | +0.04 | +5.71% | 21 | 28 | 29.98% |
| HAL240614C00036000 | 2024-05-23 1:18PM EDT | 2024-06-14 | 0.94 | 0.71 | 1.10 | 0.00 | - | 2 | 38 | 31.01% |
| HAL240621C00036000 | 2024-05-24 12:44PM EDT | 2024-06-21 | 0.96 | 0.98 | 1.01 | -0.04 | -4.00% | 106 | 272 | 24.37% |
| HAL240628C00036000 | 2024-05-24 12:03PM EDT | 2024-06-28 | 1.20 | 0.99 | 1.31 | +1.20 | - | 6 | 2 | 28.57% |
| HAL240719C00036000 | 2024-05-24 12:03PM EDT | 2024-07-19 | 1.60 | 1.56 | 1.59 | -0.25 | -13.51% | 2 | 310 | 27.49% |
| HAL240816C00036000 | 2024-05-24 3:53PM EDT | 2024-08-16 | 2.02 | 1.99 | 2.04 | +2.02 | - | 65 | 4 | 28.96% |
| HAL240920C00036000 | 2024-05-24 10:13AM EDT | 2024-09-20 | 2.35 | 2.33 | 2.36 | +0.07 | +3.07% | 1 | 225 | 28.20% |
| HAL241018C00036000 | 2024-05-24 3:57PM EDT | 2024-10-18 | 2.72 | 2.68 | 2.73 | -0.24 | -8.11% | 3 | 435 | 29.44% |
| HAL250117C00036000 | 2024-05-23 11:12AM EDT | 2025-01-17 | 3.95 | 3.75 | 3.85 | +3.95 | - | - | 219 | 32.83% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240531P00036000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 0.42 | 0.38 | 0.41 | -0.11 | -20.75% | 149 | 4,147 | 25.10% |
| HAL240607P00036000 | 2024-05-24 10:09AM EDT | 2024-06-07 | 0.66 | 0.48 | 0.72 | -0.14 | -17.50% | 39 | 176 | 28.52% |
| HAL240614P00036000 | 2024-05-24 12:12PM EDT | 2024-06-14 | 0.82 | 0.81 | 0.90 | -0.19 | -18.81% | 2 | 69 | 28.32% |
| HAL240621P00036000 | 2024-05-24 2:30PM EDT | 2024-06-21 | 1.01 | 0.91 | 0.94 | -0.01 | -0.98% | 152 | 824 | 25.44% |
| HAL240628P00036000 | 2024-05-24 3:07PM EDT | 2024-06-28 | 1.09 | 0.85 | 1.09 | -0.11 | -9.17% | 40 | 8 | 26.07% |
| HAL240719P00036000 | 2024-05-24 3:34PM EDT | 2024-07-19 | 1.36 | 1.34 | 1.36 | -0.05 | -3.55% | 21 | 15,643 | 25.34% |
| HAL240816P00036000 | 2024-05-24 12:11PM EDT | 2024-08-16 | 1.64 | 1.63 | 1.67 | +0.01 | +0.61% | 4 | 1,022 | 25.17% |
| HAL240920P00036000 | 2024-05-24 12:54PM EDT | 2024-09-20 | 1.96 | 1.91 | 1.96 | +0.12 | +6.52% | 73 | 396 | 24.66% |
| HAL241018P00036000 | 2024-05-24 11:01AM EDT | 2024-10-18 | 2.26 | 2.16 | 2.21 | +0.12 | +5.61% | 9 | 564 | 24.93% |
| HAL250117P00036000 | 2024-05-23 12:28PM EDT | 2025-01-17 | 2.89 | 2.75 | 3.00 | +2.89 | - | - | 11 | 26.42% |
