Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.071,11 -314,98 (-0,82%) Gold
2.304,70 -53,00 (-2,25%) EUR/USD
1,0685 -0,0040 (-0,37%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Halliburton Company (HAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:04PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240503C00025000 | 2024-04-12 2:30PM EDT | 25.00 | 15.20 | 12.70 | 12.95 | 0.00 | - | 2 | 2 | 189.84% |
| HAL240503C00030000 | 2024-04-29 9:50AM EDT | 30.00 | 8.60 | 7.80 | 9.00 | 0.00 | - | 2 | 34 | 203.13% |
| HAL240503C00031500 | 2024-04-23 10:38AM EDT | 31.50 | 7.15 | 6.30 | 6.95 | 0.00 | - | - | 23 | 134.77% |
| HAL240503C00033000 | 2024-04-23 12:10PM EDT | 33.00 | 5.50 | 4.80 | 5.10 | 0.00 | - | - | 13 | 74.22% |
| HAL240503C00033500 | 2024-04-23 11:34AM EDT | 33.50 | 4.90 | 4.30 | 4.55 | 0.00 | - | - | 8 | 57.03% |
| HAL240503C00034000 | 2024-04-23 10:13AM EDT | 34.00 | 4.55 | 3.85 | 3.95 | 0.00 | - | - | 44 | 60.55% |
| HAL240503C00034500 | 2024-04-26 9:31AM EDT | 34.50 | 5.50 | 3.30 | 3.85 | 0.00 | - | 1 | 1 | 75.78% |
| HAL240503C00035000 | 2024-04-26 10:42AM EDT | 35.00 | 3.35 | 2.85 | 2.96 | 0.00 | - | 1 | 24 | 49.22% |
| HAL240503C00035500 | 2024-04-30 10:09AM EDT | 35.50 | 2.60 | 2.23 | 2.61 | -0.49 | -15.86% | 1 | 2 | 62.70% |
| HAL240503C00036000 | 2024-04-30 1:20PM EDT | 36.00 | 1.85 | 1.86 | 2.03 | -1.15 | -38.33% | 6 | 10 | 44.92% |
| HAL240503C00036500 | 2024-04-30 9:58AM EDT | 36.50 | 1.98 | 1.42 | 1.64 | -0.37 | -15.74% | 1 | 11 | 46.88% |
| HAL240503C00037000 | 2024-04-25 10:22AM EDT | 37.00 | 1.58 | 0.99 | 1.04 | 0.00 | - | 4 | 38 | 28.42% |
| HAL240503C00037500 | 2024-04-30 9:43AM EDT | 37.50 | 0.53 | 0.64 | 0.67 | -0.79 | -59.85% | 41 | 88 | 27.54% |
| HAL240503C00038000 | 2024-04-30 12:44PM EDT | 38.00 | 0.33 | 0.37 | 0.39 | -0.64 | -65.98% | 99 | 123 | 27.34% |
| HAL240503C00038500 | 2024-04-30 12:59PM EDT | 38.50 | 0.15 | 0.18 | 0.20 | -0.47 | -75.81% | 247 | 195 | 27.15% |
| HAL240503C00039000 | 2024-04-30 1:16PM EDT | 39.00 | 0.09 | 0.08 | 0.09 | -0.32 | -78.05% | 239 | 736 | 26.95% |
| HAL240503C00039500 | 2024-04-30 11:54AM EDT | 39.50 | 0.04 | 0.04 | 0.05 | -0.19 | -82.61% | 14 | 337 | 29.30% |
| HAL240503C00040000 | 2024-04-30 10:38AM EDT | 40.00 | 0.03 | 0.02 | 0.05 | -0.10 | -76.92% | 48 | 761 | 35.94% |
| HAL240503C00040500 | 2024-04-30 12:32PM EDT | 40.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 113 | 858 | 37.50% |
| HAL240503C00041000 | 2024-04-30 9:49AM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 322 | 35.94% |
| HAL240503C00041500 | 2024-04-29 3:28PM EDT | 41.50 | 0.01 | 0.00 | 0.70 | 0.00 | - | 7 | 57 | 91.41% |
| HAL240503C00042000 | 2024-04-29 2:27PM EDT | 42.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 95 | 50.00% |
| HAL240503C00042500 | 2024-04-29 9:30AM EDT | 42.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 50 | 108 | 165.82% |
| HAL240503C00043000 | 2024-04-24 10:37AM EDT | 43.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | 30 | 135 | 174.12% |
| HAL240503C00043500 | 2024-04-23 9:36AM EDT | 43.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 3 | 60.94% |
| HAL240503C00044000 | 2024-04-26 1:10PM EDT | 44.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 150 | 114.45% |
| HAL240503C00044500 | 2024-04-19 2:06PM EDT | 44.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 35 | 35 | 161.33% |
| HAL240503C00045000 | 2024-04-22 9:37AM EDT | 45.00 | 0.02 | 0.00 | 1.08 | 0.00 | - | 10 | 144 | 158.98% |
| HAL240503C00046000 | 2024-04-09 1:29PM EDT | 46.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 25 | 64 | 98.44% |
| HAL240503C00047000 | 2024-04-11 10:04AM EDT | 47.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 2 | 118 | 84.38% |
| HAL240503C00048000 | 2024-04-10 2:48PM EDT | 48.00 | 0.03 | 0.00 | 0.62 | 0.00 | - | 100 | 102 | 167.77% |
| HAL240503C00049000 | 2024-04-10 2:51PM EDT | 49.00 | 0.04 | 0.00 | 0.62 | 0.00 | - | 50 | 70 | 178.13% |
| HAL240503C00051000 | 2024-04-12 10:57AM EDT | 51.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 2 | 2 | 193.16% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240503P00030000 | 2024-03-27 3:31PM EDT | 30.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 120 | 15 | 221.29% |
| HAL240503P00031000 | 2024-03-27 3:33PM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 200 | 77 | 167.58% |
| HAL240503P00032000 | 2024-04-16 1:33PM EDT | 32.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 200 | 38 | 160.16% |
| HAL240503P00032500 | 2024-04-24 1:26PM EDT | 32.50 | 0.02 | 0.00 | 1.01 | 0.00 | - | - | 1 | 153.13% |
| HAL240503P00033000 | 2024-04-19 2:51PM EDT | 33.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 120 | 105 | 142.38% |
| HAL240503P00033500 | 2024-04-22 1:24PM EDT | 33.50 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 159 | 183.01% |
| HAL240503P00034000 | 2024-04-22 9:31AM EDT | 34.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 2 | 129 | 71.88% |
| HAL240503P00034500 | 2024-04-26 3:11PM EDT | 34.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 210 | 110 | 53.91% |
| HAL240503P00035000 | 2024-04-26 3:11PM EDT | 35.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 10 | 172 | 112.50% |
| HAL240503P00035500 | 2024-04-30 10:20AM EDT | 35.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 95 | 51.95% |
| HAL240503P00036000 | 2024-04-30 10:46AM EDT | 36.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 1 | 404 | 33.59% |
| HAL240503P00036500 | 2024-04-30 1:40PM EDT | 36.50 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 119 | 52 | 30.66% |
| HAL240503P00037000 | 2024-04-30 12:35PM EDT | 37.00 | 0.15 | 0.13 | 0.16 | +0.09 | +150.00% | 3 | 255 | 31.06% |
| HAL240503P00037500 | 2024-04-30 1:26PM EDT | 37.50 | 0.30 | 0.27 | 0.29 | +0.21 | +233.33% | 151 | 402 | 29.69% |
| HAL240503P00038000 | 2024-04-30 1:11PM EDT | 38.00 | 0.56 | 0.49 | 0.50 | +0.39 | +229.41% | 130 | 470 | 28.61% |
| HAL240503P00038500 | 2024-04-30 1:08PM EDT | 38.50 | 0.92 | 0.79 | 0.82 | +0.53 | +135.90% | 107 | 540 | 29.30% |
| HAL240503P00039000 | 2024-04-30 1:11PM EDT | 39.00 | 1.32 | 1.19 | 1.24 | +0.55 | +71.43% | 43 | 304 | 32.62% |
| HAL240503P00039500 | 2024-04-29 10:44AM EDT | 39.50 | 1.26 | 1.64 | 1.80 | 0.00 | - | 43 | 67 | 46.48% |
| HAL240503P00040000 | 2024-04-30 10:10AM EDT | 40.00 | 1.98 | 1.93 | 2.34 | +0.30 | +17.86% | 3 | 58 | 58.50% |
| HAL240503P00040500 | 2024-04-29 1:25PM EDT | 40.50 | 1.72 | 2.60 | 2.84 | 0.00 | - | 2 | 14 | 53.71% |
| HAL240503P00041000 | 2024-04-29 2:58PM EDT | 41.00 | 2.27 | 2.73 | 3.20 | 0.00 | - | 34 | 37 | 57.81% |
| HAL240503P00041500 | 2024-04-22 3:50PM EDT | 41.50 | 2.78 | 3.60 | 3.70 | 0.00 | - | 1 | 1 | 55.86% |
| HAL240503P00042000 | 2024-04-18 1:37PM EDT | 42.00 | 3.41 | 4.05 | 4.25 | 0.00 | - | 1 | 2 | 61.33% |
| HAL240503P00044000 | 2024-04-24 11:54AM EDT | 44.00 | 5.30 | 6.05 | 6.25 | 0.00 | - | - | 0 | 82.42% |
| HAL240503P00045000 | 2024-04-29 11:03AM EDT | 45.00 | 6.55 | 6.40 | 7.25 | 0.00 | - | 2 | 2 | 112.89% |
