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
61.721,23 +189,35 (+0,31%)
Halliburton Company (HAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240524C00040000 | 2024-05-17 3:41PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.07 | 0.00 | - | 26 | 154 | 32.03% |
| HAL240531C00040000 | 2024-05-17 12:26PM EDT | 2024-05-31 | 0.10 | 0.12 | 0.15 | 0.00 | - | 2 | 73 | 27.15% |
| HAL240607C00040000 | 2024-05-17 3:50PM EDT | 2024-06-07 | 0.20 | 0.20 | 0.25 | +0.04 | +25.00% | 6 | 52 | 26.27% |
| HAL240614C00040000 | 2024-05-13 2:38PM EDT | 2024-06-14 | 0.25 | 0.29 | 0.34 | -0.07 | -21.87% | 1 | 23 | 25.59% |
| HAL240621C00040000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.40 | 0.36 | 0.42 | +0.08 | +25.00% | 79 | 5,550 | 25.00% |
| HAL240628C00040000 | 2024-05-15 1:11PM EDT | 2024-06-28 | 0.39 | 0.34 | 0.47 | 0.00 | - | 1 | 3 | 23.98% |
| HAL240719C00040000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 0.72 | 0.75 | 0.80 | +0.10 | +16.13% | 31 | 1,178 | 25.64% |
| HAL240920C00040000 | 2024-05-17 1:01PM EDT | 2024-09-20 | 1.36 | 1.46 | 1.50 | +0.05 | +3.82% | 68 | 2,402 | 26.49% |
| HAL241018C00040000 | 2024-05-16 2:59PM EDT | 2024-10-18 | 1.68 | 1.66 | 2.11 | 0.00 | - | 42 | 249 | 30.32% |
| HAL250117C00040000 | 2024-05-16 11:04AM EDT | 2025-01-17 | 2.77 | 2.77 | 3.05 | 0.00 | - | 5 | 3,692 | 31.67% |
| HAL250620C00040000 | 2024-05-15 1:54PM EDT | 2025-06-20 | 4.40 | 4.35 | 4.55 | +0.18 | +4.27% | 36 | 3,743 | 34.30% |
| HAL251219C00040000 | 2024-05-07 12:08PM EDT | 2025-12-19 | 5.65 | 5.50 | 5.80 | 0.00 | - | 1 | 189 | 34.99% |
| HAL260116C00040000 | 2024-05-15 10:32AM EDT | 2026-01-16 | 5.26 | 5.55 | 6.25 | 0.00 | - | 1 | 1,381 | 36.49% |
| HAL261218C00040000 | 2024-05-16 12:31PM EDT | 2026-12-18 | 7.35 | 6.70 | 8.35 | 0.00 | - | 1 | 4,564 | 38.05% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240524P00040000 | 2024-05-15 9:55AM EDT | 2024-05-24 | 3.45 | 2.06 | 2.37 | 0.00 | - | 3 | 63 | 49.41% |
| HAL240531P00040000 | 2024-04-30 2:41PM EDT | 2024-05-31 | 2.50 | 1.91 | 2.30 | 0.00 | - | 1 | 3 | 29.98% |
| HAL240614P00040000 | 2024-05-10 2:46PM EDT | 2024-06-14 | 3.18 | 1.67 | 2.49 | 0.00 | - | - | 1 | 27.15% |
| HAL240621P00040000 | 2024-05-14 12:22PM EDT | 2024-06-21 | 2.96 | 2.45 | 2.56 | 0.00 | - | 7 | 1,154 | 26.07% |
| HAL240628P00040000 | 2024-05-17 3:04PM EDT | 2024-06-28 | 2.66 | 1.80 | 2.63 | -0.14 | -5.00% | 2 | 3 | 25.44% |
| HAL240719P00040000 | 2024-05-10 2:54PM EDT | 2024-07-19 | 2.95 | 2.28 | 4.65 | -0.48 | -13.99% | 1 | 184 | 54.79% |
| HAL240920P00040000 | 2024-05-01 11:02AM EDT | 2024-09-20 | 4.25 | 3.15 | 3.25 | 0.00 | - | 1 | 401 | 22.34% |
| HAL241018P00040000 | 2024-05-17 3:19PM EDT | 2024-10-18 | 3.55 | 3.40 | 3.50 | -0.25 | -6.58% | 27 | 301 | 22.89% |
| HAL250117P00040000 | 2024-05-16 2:26PM EDT | 2025-01-17 | 4.55 | 3.80 | 4.30 | 0.00 | - | 15 | 3,282 | 24.77% |
| HAL250620P00040000 | 2024-05-15 9:47AM EDT | 2025-06-20 | 5.75 | 5.15 | 5.30 | 0.00 | - | 20 | 1,954 | 25.78% |
| HAL251219P00040000 | 2024-04-15 1:28PM EDT | 2025-12-19 | 6.00 | 6.15 | 6.45 | 0.00 | - | 2 | 121 | 27.39% |
| HAL260116P00040000 | 2024-05-13 11:56AM EDT | 2026-01-16 | 6.50 | 6.00 | 6.25 | 0.00 | - | 19 | 859 | 25.73% |
