Deutsche Märkte schließen in 9 Minuten
DAX
15.219,29 -167,29 (-1,09%) Euro Stoxx 50
4.129,10 -45,56 (-1,09%) Dow Jones 30
33.433,10 -74,40 (-0,22%) Gold
1.845,10 -21,00 (-1,13%) EUR/USD
1,0513 -0,0062 (-0,59%) Bitcoin EUR
26.912,59 +1.103,66 (+4,28%)
Halliburton Company (HAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:21AM EDT. Markt geöffnet.
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL231006C00025000 | 2023-09-14 2:04PM EDT | 25.00 | 17.50 | 14.60 | 14.80 | 0.00 | - | - | 12 | 262.11% |
| HAL231006C00035000 | 2023-09-27 3:57PM EDT | 35.00 | 7.05 | 4.60 | 4.75 | 0.00 | - | 1 | 4 | 91.21% |
| HAL231006C00036000 | 2023-09-25 11:29AM EDT | 36.00 | 5.00 | 3.65 | 3.90 | 0.00 | - | 1 | 2 | 84.57% |
| HAL231006C00036500 | 2023-09-27 10:39AM EDT | 36.50 | 5.80 | 3.20 | 3.30 | 0.00 | - | 1 | 0 | 74.12% |
| HAL231006C00037000 | 2023-09-27 2:07PM EDT | 37.00 | 5.00 | 2.72 | 2.87 | 0.00 | - | 1 | 0 | 69.14% |
| HAL231006C00038000 | 2023-09-29 11:11AM EDT | 38.00 | 2.57 | 1.78 | 1.94 | 0.00 | - | 6 | 6 | 55.37% |
| HAL231006C00038500 | 2023-10-02 9:46AM EDT | 38.50 | 1.59 | 1.40 | 1.47 | -0.92 | -36.65% | 14 | 1 | 50.00% |
| HAL231006C00039000 | 2023-09-29 1:29PM EDT | 39.00 | 1.84 | 1.06 | 1.11 | 0.00 | - | 17 | 22 | 48.63% |
| HAL231006C00039500 | 2023-10-02 11:01AM EDT | 39.50 | 0.81 | 0.73 | 0.76 | -0.45 | -35.71% | 85 | 35 | 43.65% |
| HAL231006C00040000 | 2023-10-02 11:00AM EDT | 40.00 | 0.50 | 0.51 | 0.53 | -0.52 | -50.98% | 257 | 221 | 42.58% |
| HAL231006C00040500 | 2023-10-02 11:03AM EDT | 40.50 | 0.32 | 0.32 | 0.34 | -0.46 | -58.97% | 175 | 189 | 41.02% |
| HAL231006C00041000 | 2023-10-02 11:04AM EDT | 41.00 | 0.21 | 0.19 | 0.22 | -0.28 | -57.14% | 76 | 453 | 40.82% |
| HAL231006C00041500 | 2023-10-02 10:59AM EDT | 41.50 | 0.10 | 0.10 | 0.11 | -0.25 | -71.43% | 35 | 276 | 38.09% |
| HAL231006C00042000 | 2023-10-02 10:39AM EDT | 42.00 | 0.06 | 0.05 | 0.07 | -0.14 | -70.00% | 80 | 0 | 39.06% |
| HAL231006C00042500 | 2023-10-02 10:01AM EDT | 42.50 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 106 | 581 | 41.41% |
| HAL231006C00043000 | 2023-10-02 9:42AM EDT | 43.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 15 | 435 | 41.80% |
| HAL231006C00043500 | 2023-10-02 10:04AM EDT | 43.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 4 | 229 | 46.09% |
| HAL231006C00044000 | 2023-09-29 2:20PM EDT | 44.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 826 | 0 | 50.78% |
| HAL231006C00044500 | 2023-09-28 2:06PM EDT | 44.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | 52 | 60 | 54.69% |
| HAL231006C00045000 | 2023-09-29 10:58AM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 967 | 53.13% |
| HAL231006C00045500 | 2023-09-28 12:27PM EDT | 45.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 5 | 47 | 56.25% |
| HAL231006C00046000 | 2023-09-28 11:13AM EDT | 46.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 657 | 60.16% |
| HAL231006C00046500 | 2023-09-28 1:34PM EDT | 46.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 584 | 0 | 60.94% |
| HAL231006C00047000 | 2023-09-28 1:36PM EDT | 47.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 107 | 199 | 67.19% |
| HAL231006C00047500 | 2023-09-28 1:35PM EDT | 47.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 307 | 307 | 70.31% |
| HAL231006C00048000 | 2023-09-14 9:42AM EDT | 48.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 40 | 74.22% |
| HAL231006C00050000 | 2023-09-11 10:35AM EDT | 50.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 60 | 87.50% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL231006P00031000 | 2023-09-05 3:23PM EDT | 31.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 51 | 51 | 90.63% |
| HAL231006P00032000 | 2023-09-29 10:12AM EDT | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 103 | 79.69% |
| HAL231006P00033000 | 2023-09-22 2:54PM EDT | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 57 | 69.53% |
| HAL231006P00034000 | 2023-09-25 1:22PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 0 | 56.25% |
| HAL231006P00035000 | 2023-10-02 10:24AM EDT | 35.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 61 | 79 | 53.13% |
| HAL231006P00035500 | 2023-10-02 9:45AM EDT | 35.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5 | 1 | 49.22% |
| HAL231006P00036000 | 2023-10-02 10:50AM EDT | 36.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 45 | 31 | 46.09% |
| HAL231006P00036500 | 2023-10-02 10:32AM EDT | 36.50 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 74 | 4 | 42.58% |
| HAL231006P00037000 | 2023-10-02 10:19AM EDT | 37.00 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 20 | 42 | 39.45% |
| HAL231006P00037500 | 2023-10-02 10:19AM EDT | 37.50 | 0.10 | 0.10 | 0.10 | +0.06 | +150.00% | 21 | 2 | 36.52% |
| HAL231006P00038000 | 2023-10-02 10:23AM EDT | 38.00 | 0.19 | 0.15 | 0.16 | +0.09 | +90.00% | 30 | 0 | 34.77% |
| HAL231006P00038500 | 2023-10-02 10:23AM EDT | 38.50 | 0.25 | 0.23 | 0.25 | +0.10 | +66.67% | 32 | 23 | 32.91% |
| HAL231006P00039000 | 2023-10-02 10:54AM EDT | 39.00 | 0.50 | 0.37 | 0.40 | +0.27 | +117.39% | 208 | 252 | 31.84% |
| HAL231006P00039500 | 2023-10-02 10:53AM EDT | 39.50 | 0.72 | 0.56 | 0.58 | +0.43 | +148.28% | 115 | 111 | 29.00% |
| HAL231006P00040000 | 2023-10-02 10:04AM EDT | 40.00 | 0.85 | 0.80 | 0.83 | +0.35 | +70.00% | 76 | 253 | 25.78% |
| HAL231006P00040500 | 2023-10-02 10:15AM EDT | 40.50 | 1.10 | 1.09 | 1.15 | +0.40 | +57.14% | 42 | 236 | 20.31% |
| HAL231006P00041000 | 2023-10-02 9:44AM EDT | 41.00 | 1.53 | 1.40 | 1.49 | +0.57 | +59.38% | 13 | 361 | 0.00% |
| HAL231006P00041500 | 2023-10-02 10:48AM EDT | 41.50 | 2.04 | 1.82 | 1.94 | +0.85 | +71.43% | 10 | 151 | 0.00% |
| HAL231006P00042000 | 2023-10-02 9:51AM EDT | 42.00 | 2.38 | 2.32 | 2.44 | +0.65 | +37.57% | 10 | 1,695 | 0.00% |
| HAL231006P00042500 | 2023-10-02 9:56AM EDT | 42.50 | 2.81 | 2.79 | 2.90 | +0.84 | +42.64% | 3 | 56 | 0.00% |
| HAL231006P00043000 | 2023-09-29 3:54PM EDT | 43.00 | 2.50 | 3.25 | 3.40 | 0.00 | - | 9 | 18 | 0.00% |
| HAL231006P00043500 | 2023-09-29 9:40AM EDT | 43.50 | 2.34 | 3.80 | 3.95 | 0.00 | - | 4 | 9 | 0.00% |
| HAL231006P00044000 | 2023-09-29 10:06AM EDT | 44.00 | 3.20 | 4.30 | 4.40 | 0.00 | - | 2 | 52 | 0.00% |
| HAL231006P00044500 | 2023-09-26 10:28AM EDT | 44.50 | 3.95 | 4.80 | 5.40 | 0.00 | - | 2 | 0 | 93.75% |
| HAL231006P00045000 | 2023-09-27 9:33AM EDT | 45.00 | 3.65 | 5.25 | 5.40 | 0.00 | - | 1 | 2 | 0.00% |
| HAL231006P00046000 | 2023-09-27 10:23AM EDT | 46.00 | 3.90 | 6.20 | 6.35 | 0.00 | - | 1 | 1 | 0.00% |
| HAL231006P00046500 | 2023-09-29 2:41PM EDT | 46.50 | 6.05 | 6.80 | 6.90 | 0.00 | - | 1 | 0 | 0.00% |
| HAL231006P00047000 | 2023-09-28 10:31AM EDT | 47.00 | 4.85 | 7.25 | 7.45 | 0.00 | - | 1 | 0 | 0.00% |
| HAL231006P00048000 | 2023-09-27 10:21AM EDT | 48.00 | 5.95 | 8.20 | 8.40 | 0.00 | - | 1 | 0 | 0.00% |
| HAL231006P00049000 | 2023-09-13 12:40PM EDT | 49.00 | 7.25 | 9.30 | 9.40 | 0.00 | - | - | 0 | 0.00% |
