Deutsche Märkte geschlossen

Halliburton Company (HAL)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
36,19+0,23 (+0,63%)
Ab 01:59PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HAL240719C000200002024-04-10 2:55PM EDT20.0021.1016.0518.950.00-35657.81%
HAL240719C000240002024-06-26 11:28AM EDT24.0010.2011.3013.100.00--13190.63%
HAL240719C000250002024-06-26 9:35AM EDT25.009.5711.0511.350.00-519175.00%
HAL240719C000290002024-07-01 12:08PM EDT29.004.707.107.300.00-10109.38%
HAL240719C000300002024-07-17 9:35AM EDT30.006.416.106.25+0.31+5.08%2149121.09%
HAL240719C000310002024-07-11 11:09AM EDT31.002.535.105.250.00-171103.52%
HAL240719C000315002024-07-10 9:45AM EDT31.501.474.655.500.00-11153.13%
HAL240719C000320002024-07-16 1:07PM EDT32.004.104.054.250.00-187285.94%
HAL240719C000325002024-07-17 11:19AM EDT32.503.853.603.80+1.22+46.39%15659.38%
HAL240719C000330002024-07-17 12:41PM EDT33.003.283.153.30+0.19+6.15%151,23861.72%
HAL240719C000335002024-07-17 12:19PM EDT33.502.842.652.87+0.28+10.94%91,05361.72%
HAL240719C000340002024-07-17 12:55PM EDT34.002.372.192.31+0.38+19.10%621,94950.78%
HAL240719C000345002024-07-17 12:20PM EDT34.501.931.761.80+0.37+23.72%102,10549.22%
HAL240719C000350002024-07-17 12:36PM EDT35.001.371.341.39+0.21+17.65%2833,93848.83%
HAL240719C000355002024-07-17 1:41PM EDT35.500.980.950.98+0.03+3.16%8580344.34%
HAL240719C000360002024-07-17 1:25PM EDT36.000.680.640.67+0.02+3.03%1,5704,88743.95%
HAL240719C000365002024-07-17 1:33PM EDT36.500.430.410.43-0.01-2.27%3371,23743.65%
HAL240719C000370002024-07-17 1:32PM EDT37.000.260.250.28-0.02-7.14%1541,93845.51%
HAL240719C000375002024-07-17 1:31PM EDT37.500.160.140.17-0.01-5.88%29728746.29%
HAL240719C000380002024-07-17 12:03PM EDT38.000.130.080.11+0.02+18.18%1811,10348.63%
HAL240719C000385002024-07-17 11:07AM EDT38.500.100.050.08+0.01+11.11%9733952.34%
HAL240719C000390002024-07-17 1:07PM EDT39.000.050.040.05+0.01+25.00%50110,67052.73%
HAL240719C000400002024-07-17 10:06AM EDT40.000.040.010.04+0.01+33.33%611,20559.38%
HAL240719C000410002024-07-16 2:11PM EDT41.000.030.010.070.00-2171777.34%
HAL240719C000420002024-07-17 10:01AM EDT42.000.020.010.04+0.01+100.00%161,63382.81%
HAL240719C000430002024-07-16 12:57PM EDT43.000.020.000.050.00-1038792.97%
HAL240719C000440002024-07-17 11:00AM EDT44.000.030.000.05+0.02+200.00%11,010103.13%
HAL240719C000450002024-07-16 11:56AM EDT45.000.010.000.480.00-4864173.44%
HAL240719C000460002024-07-15 10:10AM EDT46.000.010.000.040.00-558735118.75%
HAL240719C000470002024-07-15 2:29PM EDT47.000.010.000.020.00-221391117.19%
HAL240719C000500002024-07-15 2:07PM EDT50.000.010.000.020.00-180426140.63%
HAL240719C000550002024-04-05 11:10AM EDT55.000.110.000.750.00-223310.16%
HAL240719C000600002024-06-24 12:15PM EDT60.000.010.000.010.00-313193.75%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HAL240719P000200002024-06-20 9:35AM EDT20.000.350.000.010.00-212237.50%
HAL240719P000250002024-05-15 2:13PM EDT25.000.030.000.550.00-2119287.50%
HAL240719P000270002024-07-17 11:21AM EDT27.000.010.000.020.00-5034134.38%
HAL240719P000280002024-07-17 11:20AM EDT28.000.010.000.010.00-45746109.38%
HAL240719P000290002024-07-17 11:05AM EDT29.000.010.000.010.00-20625596.88%
HAL240719P000295002024-06-26 2:07PM EDT29.500.050.010.750.00--10199.22%
HAL240719P000300002024-07-16 12:59PM EDT30.000.010.010.050.00-52,935105.47%
HAL240719P000305002024-07-12 3:28PM EDT30.500.040.010.040.00-256395.31%
HAL240719P000310002024-07-16 3:50PM EDT31.000.050.010.050.00-861289.84%
HAL240719P000315002024-07-16 2:01PM EDT31.500.020.010.520.00-158,056134.96%
HAL240719P000320002024-07-17 12:15PM EDT32.000.050.020.12+0.03+150.00%1811,80187.50%
HAL240719P000325002024-07-17 1:21PM EDT32.500.030.010.040.00-2751064.06%
HAL240719P000330002024-07-17 1:11PM EDT33.000.040.030.04-0.20-83.33%167,52260.16%
HAL240719P000335002024-07-17 9:52AM EDT33.500.050.030.05-0.02-28.57%443253.52%
HAL240719P000340002024-07-17 12:25PM EDT34.000.060.050.07-0.04-40.00%131,69751.56%
HAL240719P000345002024-07-17 12:56PM EDT34.500.090.080.12-0.08-47.06%2552450.00%
HAL240719P000350002024-07-17 1:19PM EDT35.000.180.180.19-0.13-41.94%1077,93347.27%
HAL240719P000355002024-07-17 1:17PM EDT35.500.300.280.30-0.14-31.82%10913644.73%
HAL240719P000360002024-07-17 1:42PM EDT36.000.490.470.50-0.15-23.44%23214,13045.02%
HAL240719P000365002024-07-17 10:20AM EDT36.500.590.680.72-0.26-30.59%--41.70%
HAL240719P000370002024-07-17 1:35PM EDT37.001.081.061.09-0.24-18.18%7354345.12%
HAL240719P000375002024-07-17 9:40AM EDT37.501.421.311.37-0.26-15.48%--31.64%
HAL240719P000380002024-07-17 10:06AM EDT38.001.531.512.09-1.13-42.48%12467.77%
HAL240719P000390002024-07-16 10:51AM EDT39.002.952.712.940.00-31567.97%
HAL240719P000400002024-06-24 11:50AM EDT40.005.863.753.950.00-1063.28%
HAL240719P000410002024-06-06 2:48PM EDT41.007.156.758.950.00-4420366.41%
HAL240719P000420002024-04-22 12:34PM EDT42.004.004.207.800.00-255123.44%
HAL240719P000430002024-04-16 9:36AM EDT43.004.804.556.050.00-111560.00%
HAL240719P000440002023-11-29 10:42AM EDT44.007.558.208.650.00--7211.33%
HAL240719P000450002024-04-15 12:27PM EDT45.005.856.508.800.00-101400.00%
HAL240719P000460002024-04-08 10:06AM EDT46.005.358.759.300.00-100.00%
HAL240719P000470002024-06-21 3:59PM EDT47.0013.3510.7510.900.00-11117.19%
HAL240719P000500002024-01-26 11:00AM EDT50.0012.9012.6515.900.00-10271.48%