Deutsche Märkte öffnen in 6 Stunden 37 Minuten

Halliburton Company (HAL)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
38,44-0,66 (-1,69%)
Börsenschluss: 04:00PM EDT
38,48 +0,04 (+0,10%)
Nachbörse: 07:48PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HAL240419C000200002024-03-25 1:32PM EDT20.0018.8018.1518.750.00-23275.00%
HAL240419C000250002024-03-13 3:22PM EDT25.0011.5014.2015.200.00-416498.83%
HAL240419C000290002024-04-10 10:46AM EDT29.0012.209.159.700.00-116225.00%
HAL240419C000300002024-04-16 3:49PM EDT30.008.398.408.75-2.11-20.10%61130174.61%
HAL240419C000310002024-04-10 10:30AM EDT31.0010.207.357.550.00-256100.00%
HAL240419C000320002024-04-16 9:30AM EDT32.007.006.356.60-2.20-23.91%2127105.47%
HAL240419C000325002024-04-10 10:30AM EDT32.508.705.006.200.00-13151.56%
HAL240419C000330002024-04-16 11:21AM EDT33.005.505.355.55-2.48-31.08%1310275.00%
HAL240419C000340002024-04-16 10:36AM EDT34.004.254.404.55-1.65-27.97%278575.00%
HAL240419C000350002024-04-16 2:09PM EDT35.003.503.403.65-0.70-16.67%201,10772.66%
HAL240419C000355002024-04-10 11:25AM EDT35.505.602.853.050.00-13468.75%
HAL240419C000360002024-04-16 3:34PM EDT36.002.452.332.72-0.85-25.76%124,52755.47%
HAL240419C000365002024-04-16 3:34PM EDT36.501.951.912.20-1.40-41.79%101351.17%
HAL240419C000370002024-04-16 3:47PM EDT37.001.501.381.57-0.88-36.97%214,17543.36%
HAL240419C000375002024-04-16 2:13PM EDT37.501.181.101.15-0.57-32.57%159040.63%
HAL240419C000380002024-04-16 3:59PM EDT38.000.760.740.78-0.65-46.10%1852,75238.48%
HAL240419C000385002024-04-16 2:54PM EDT38.500.530.450.48-0.64-54.70%31520436.62%
HAL240419C000390002024-04-16 3:31PM EDT39.000.270.250.27-0.38-58.46%1782,60835.74%
HAL240419C000395002024-04-16 3:45PM EDT39.500.120.130.15-0.28-70.00%12031536.52%
HAL240419C000400002024-04-16 3:52PM EDT40.000.070.060.08-0.16-69.57%3842,45937.50%
HAL240419C000405002024-04-16 3:44PM EDT40.500.040.040.05-0.09-69.23%5058840.23%
HAL240419C000410002024-04-16 3:49PM EDT41.000.030.020.04-0.05-62.50%444,15545.31%
HAL240419C000415002024-04-16 3:44PM EDT41.500.010.010.11-0.03-75.00%2921,06356.25%
HAL240419C000420002024-04-16 3:53PM EDT42.000.010.010.02-0.02-66.67%213,60250.78%
HAL240419C000425002024-04-16 12:21PM EDT42.500.020.000.040.00-5418956.25%
HAL240419C000430002024-04-16 1:35PM EDT43.000.020.010.02+0.01+100.00%334459.38%
HAL240419C000440002024-04-15 3:33PM EDT44.000.030.000.010.00-250159.38%
HAL240419C000450002024-04-12 10:34AM EDT45.000.030.000.010.00-3037868.75%
HAL240419C000460002024-04-08 12:53PM EDT46.000.030.000.030.00-127689.06%
HAL240419C000470002024-04-15 9:30AM EDT47.000.370.000.010.00-140784.38%
HAL240419C000480002024-04-05 11:14AM EDT48.000.030.000.030.00-12272106.25%
HAL240419C000500002024-03-22 3:17PM EDT50.000.250.000.030.00-3895123.44%
HAL240419C000550002024-01-29 3:30PM EDT55.000.020.000.160.00-101140201.56%
HAL240419C000600002024-04-05 9:47AM EDT60.000.010.000.010.00-5141175.00%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HAL240419P000200002023-12-19 4:55PM EDT20.000.070.000.040.00-125300.00%
HAL240419P000250002024-03-19 3:47PM EDT25.000.040.000.560.00-118322.27%
HAL240419P000300002024-04-11 10:01AM EDT30.000.020.000.140.00-1619153.13%
HAL240419P000310002024-04-11 1:54PM EDT31.000.030.000.050.00-1501114.06%
HAL240419P000320002024-04-12 1:06PM EDT32.000.020.000.03-0.01-33.33%32,83592.19%
HAL240419P000325002024-03-28 11:24AM EDT32.500.030.000.250.00-10170125.78%
HAL240419P000330002024-04-11 9:57AM EDT33.000.010.000.02-0.01-50.00%22,17175.00%
HAL240419P000335002024-04-02 10:23AM EDT33.500.030.000.250.00-200214107.42%
HAL240419P000340002024-04-16 9:40AM EDT34.000.070.000.03+0.06+600.00%52,22265.63%
HAL240419P000345002024-04-03 12:13PM EDT34.500.020.000.050.00-2048764.06%
HAL240419P000350002024-04-16 3:51PM EDT35.000.010.000.02-0.02-66.67%2114,08054.69%
HAL240419P000355002024-04-08 3:42PM EDT35.500.030.000.030.00-2018350.78%
HAL240419P000360002024-04-16 9:40AM EDT36.000.110.010.03+0.08+266.67%21,82443.75%
HAL240419P000365002024-04-16 9:51AM EDT36.500.070.020.04+0.04+133.33%214238.67%
HAL240419P000370002024-04-16 12:38PM EDT37.000.090.060.08+0.05+125.00%1,0282,18736.91%
HAL240419P000375002024-04-16 3:51PM EDT37.500.150.140.16+0.11+275.00%1819835.94%
HAL240419P000380002024-04-16 3:50PM EDT38.000.300.280.30+0.18+150.00%3971,07035.35%
HAL240419P000385002024-04-16 3:50PM EDT38.500.540.490.51+0.29+116.00%7664534.47%
HAL240419P000390002024-04-16 1:48PM EDT39.000.960.780.81+0.48+100.00%17449434.18%
HAL240419P000395002024-04-16 3:47PM EDT39.501.221.141.22+0.51+71.83%3239937.50%
HAL240419P000400002024-04-16 2:30PM EDT40.001.751.541.66+0.67+62.04%181,62840.23%
HAL240419P000405002024-04-16 10:49AM EDT40.502.331.992.43+0.87+59.59%20280855.08%
HAL240419P000410002024-04-16 10:56AM EDT41.002.622.332.72+0.79+43.17%233964.65%
HAL240419P000415002024-04-16 9:44AM EDT41.502.903.003.15+0.70+31.82%3741162.11%
HAL240419P000420002024-04-15 1:34PM EDT42.002.773.203.650.00-19469.14%
HAL240419P000425002024-04-12 9:45AM EDT42.501.333.704.600.00-21076.17%
HAL240419P000430002024-03-06 11:18AM EDT43.007.401.502.390.00-100.00%
HAL240419P000440002023-12-05 1:44PM EDT44.008.007.908.050.00-1134315.43%
HAL240419P000450002024-04-09 10:48AM EDT45.004.206.207.600.00-11149.41%
HAL240419P000460002023-12-28 2:50PM EDT46.009.806.909.900.00-30220.12%
HAL240419P000470002023-12-07 1:47PM EDT47.0012.6410.5011.500.00-40374.02%
HAL240419P000500002024-04-10 10:46AM EDT50.008.859.2513.450.00-10377.54%
HAL240419P000550002024-04-10 10:46AM EDT55.0013.8516.3016.800.00-10247.27%
HAL240419P000600002023-10-24 9:31AM EDT60.0019.1021.8022.500.00-20356.25%