Deutsche Märkte geschlossen

Halliburton Company (HAL)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
34,40-2,04 (-5,60%)
Börsenschluss: 04:00PM EDT
34,46 +0,06 (+0,17%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HAL240726C000260002024-07-15 1:28PM EDT26.009.506.5010.600.00-33142.97%
HAL240726C000280002024-07-15 11:49AM EDT28.007.505.356.600.00-6455119.92%
HAL240726C000290002024-07-15 12:16PM EDT29.006.453.555.600.00-88104.10%
HAL240726C000300002024-07-16 11:52AM EDT30.004.552.534.60-1.55-25.41%41588.28%
HAL240726C000310002024-07-16 10:04AM EDT31.004.752.883.600.00-1424072.46%
HAL240726C000320002024-07-19 3:31PM EDT32.002.522.092.72-1.94-43.50%3667.19%
HAL240726C000325002024-07-19 3:41PM EDT32.502.051.782.09-2.55-55.43%6647.27%
HAL240726C000330002024-07-19 3:45PM EDT33.001.521.361.62-2.08-57.78%7111241.21%
HAL240726C000335002024-07-19 3:47PM EDT33.501.171.101.20-1.99-62.97%396137.70%
HAL240726C000340002024-07-19 3:59PM EDT34.000.790.720.82-1.92-70.85%25318534.18%
HAL240726C000345002024-07-19 3:59PM EDT34.500.520.510.53-1.76-77.19%1,8618632.81%
HAL240726C000350002024-07-19 3:58PM EDT35.000.320.310.32-1.47-82.12%1,42129732.13%
HAL240726C000355002024-07-19 3:58PM EDT35.500.190.160.20-1.55-89.08%21311233.30%
HAL240726C000360002024-07-19 3:58PM EDT36.000.110.080.13-1.04-90.43%38861535.16%
HAL240726C000365002024-07-19 1:58PM EDT36.500.080.030.07-0.79-90.80%11426235.16%
HAL240726C000370002024-07-19 3:48PM EDT37.000.030.020.09-0.63-95.45%13334143.56%
HAL240726C000375002024-07-19 10:08AM EDT37.500.030.010.04-0.47-94.00%3628141.02%
HAL240726C000380002024-07-19 2:47PM EDT38.000.030.010.58-0.31-91.18%6131377.15%
HAL240726C000385002024-07-19 11:46AM EDT38.500.020.010.24-0.22-91.67%2916165.23%
HAL240726C000390002024-07-19 12:27PM EDT39.000.010.010.03-0.15-93.75%516252.34%
HAL240726C000395002024-07-18 2:17PM EDT39.500.160.000.110.00-356363.28%
HAL240726C000400002024-07-19 11:53AM EDT40.000.020.000.15-0.06-75.00%923372.27%
HAL240726C000405002024-07-18 12:26PM EDT40.500.080.000.450.00-25199.41%
HAL240726C000410002024-07-18 3:14PM EDT41.000.050.000.220.00-99688.28%
HAL240726C000415002024-07-18 3:46PM EDT41.500.030.000.220.00-202092.77%
HAL240726C000420002024-07-18 3:43PM EDT42.000.040.000.410.00-20124112.11%
HAL240726C000430002024-07-03 10:27AM EDT43.000.010.000.14-0.03-75.00%50097.27%
HAL240726C000465002024-07-18 9:37AM EDT46.500.010.000.750.00-5050175.59%
HAL240726C000500002024-07-18 1:50PM EDT50.000.010.000.150.00-1420149.22%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HAL240726P000275002024-07-19 1:28PM EDT27.500.010.000.010.00-2221068.75%
HAL240726P000280002024-07-18 12:11PM EDT28.000.010.000.030.00-1110173.44%
HAL240726P000285002024-07-18 11:49AM EDT28.500.010.000.030.00-101067.97%
HAL240726P000290002024-07-12 11:18AM EDT29.000.030.000.510.00-200162111.33%
HAL240726P000295002024-07-16 3:46PM EDT29.500.010.010.520.00-1055104.30%
HAL240726P000300002024-07-19 10:12AM EDT30.000.020.010.05-0.08-80.00%2517257.81%
HAL240726P000305002024-07-15 3:16PM EDT30.500.030.010.520.00-401087.70%
HAL240726P000310002024-07-19 2:34PM EDT31.000.030.010.20+0.02+200.00%2008060.55%
HAL240726P000315002024-07-16 12:59PM EDT31.500.050.010.340.00-4561.72%
HAL240726P000320002024-07-19 2:52PM EDT32.000.040.020.08+0.01+33.33%3013,26942.97%
HAL240726P000325002024-07-19 3:58PM EDT32.500.060.050.07+0.01+20.00%8,10316034.57%
HAL240726P000330002024-07-19 3:54PM EDT33.000.100.090.12+0.05+100.00%19643832.81%
HAL240726P000335002024-07-19 3:51PM EDT33.500.190.180.24+0.04+26.67%58323733.59%
HAL240726P000340002024-07-19 3:55PM EDT34.000.340.340.37+0.23+209.09%1,20227431.25%
HAL240726P000345002024-07-19 3:50PM EDT34.500.520.550.63+0.34+188.89%24012732.81%
HAL240726P000350002024-07-19 3:47PM EDT35.000.860.840.93+0.55+177.42%95724232.81%
HAL240726P000355002024-07-19 2:41PM EDT35.501.171.171.63+0.75+178.57%6612355.08%
HAL240726P000360002024-07-19 3:38PM EDT36.001.651.602.07+1.04+170.49%2824260.45%
HAL240726P000365002024-07-19 3:43PM EDT36.502.112.032.30+1.25+145.35%5416548.44%
HAL240726P000370002024-07-19 9:57AM EDT37.002.542.462.79+1.68+195.35%486754.30%
HAL240726P000375002024-07-18 12:45PM EDT37.501.112.855.100.00-1716112.50%
HAL240726P000390002024-07-19 3:28PM EDT39.004.553.405.75+1.65+56.90%310154.10%
HAL240726P000400002024-06-25 9:40AM EDT40.005.905.455.750.00-8084.57%
HAL240726P000410002024-07-19 9:39AM EDT41.007.156.457.95+0.90+14.40%436141.41%
HAL240726P000420002024-07-16 10:46AM EDT42.006.007.359.200.00--4159.47%
HAL240726P000430002024-07-16 9:47AM EDT43.007.658.459.650.00-50150.20%
HAL240726P000435002024-07-17 3:05PM EDT43.507.158.9511.000.00--0192.97%
HAL240726P000440002024-07-17 3:05PM EDT44.007.659.4010.700.00--2160.35%
HAL240726P000450002024-07-17 11:51AM EDT45.008.5510.4512.250.00--5198.83%
HAL240726P000460002024-07-16 1:38PM EDT46.009.9511.4012.700.00--3179.69%