Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.667,12 +102,50 (+0,17%)
Halliburton Company (HAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:38.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240524C00038000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.48 | 0.45 | 0.49 | +0.13 | +37.14% | 157 | 411 | 27.74% |
| HAL240531C00038000 | 2024-05-17 3:46PM EDT | 2024-05-31 | 0.66 | 0.63 | 0.73 | +0.18 | +37.50% | 115 | 81 | 27.25% |
| HAL240607C00038000 | 2024-05-17 1:55PM EDT | 2024-06-07 | 0.71 | 0.82 | 0.89 | +0.06 | +9.23% | 13 | 129 | 26.51% |
| HAL240614C00038000 | 2024-05-17 3:18PM EDT | 2024-06-14 | 0.95 | 0.81 | 1.03 | +0.20 | +26.67% | 6 | 48 | 26.22% |
| HAL240621C00038000 | 2024-05-17 3:20PM EDT | 2024-06-21 | 1.09 | 1.08 | 1.12 | +0.18 | +19.78% | 389 | 1,215 | 25.29% |
| HAL240628C00038000 | 2024-05-10 10:46AM EDT | 2024-06-28 | 1.10 | 1.14 | 1.28 | 0.00 | - | - | 5 | 26.22% |
| HAL240719C00038000 | 2024-05-17 1:35PM EDT | 2024-07-19 | 1.49 | 1.55 | 1.60 | +0.20 | +15.50% | 37 | 1,071 | 26.44% |
| HAL240920C00038000 | 2024-05-17 2:14PM EDT | 2024-09-20 | 2.25 | 2.32 | 2.36 | +0.14 | +6.64% | 14 | 237 | 27.22% |
| HAL241018C00038000 | 2024-05-17 1:54PM EDT | 2024-10-18 | 2.64 | 2.55 | 2.94 | +0.23 | +9.54% | 1 | 88 | 30.54% |
| HAL260116C00038000 | 2024-05-16 12:08PM EDT | 2026-01-16 | 6.50 | 6.45 | 6.85 | 0.00 | - | 12 | 198 | 35.61% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240524P00038000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.52 | 0.50 | 0.54 | -0.49 | -48.51% | 117 | 239 | 25.20% |
| HAL240531P00038000 | 2024-05-17 3:33PM EDT | 2024-05-31 | 0.77 | 0.70 | 0.74 | -0.23 | -23.00% | 7 | 397 | 24.12% |
| HAL240607P00038000 | 2024-05-17 3:17PM EDT | 2024-06-07 | 1.04 | 0.94 | 0.99 | -0.48 | -31.58% | 4 | 39 | 26.51% |
| HAL240614P00038000 | 2024-05-10 3:15PM EDT | 2024-06-14 | 1.32 | 1.07 | 1.27 | -0.27 | -16.98% | 1 | 23 | 29.64% |
| HAL240621P00038000 | 2024-05-17 1:25PM EDT | 2024-06-21 | 1.32 | 1.17 | 1.20 | -0.15 | -10.20% | 210 | 1,310 | 24.90% |
| HAL240719P00038000 | 2024-05-17 3:01PM EDT | 2024-07-19 | 1.48 | 1.28 | 1.49 | -0.28 | -15.91% | 75 | 1,525 | 23.10% |
| HAL240920P00038000 | 2024-05-17 3:25PM EDT | 2024-09-20 | 2.12 | 2.03 | 2.07 | -0.46 | -17.83% | 85 | 150 | 22.83% |
| HAL241018P00038000 | 2024-05-17 12:05PM EDT | 2024-10-18 | 2.54 | 2.19 | 2.40 | -0.09 | -3.42% | 9 | 130 | 24.00% |
| HAL260116P00038000 | 2024-05-13 3:02PM EDT | 2026-01-16 | 5.45 | 3.55 | 5.25 | 0.00 | - | 2 | 270 | 26.76% |
