Deutsche Märkte öffnen in 2 Stunden 53 Minuten

Halliburton Company (HAL)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
32,94-0,47 (-1,41%)
Börsenschluss: 04:00PM EDT
33,09 +0,15 (+0,46%)
Nachbörse: 07:49PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HAL240816C000250002024-06-06 9:39AM EDT25.009.077.608.450.00--1063.09%
HAL240816C000300002024-06-14 3:35PM EDT30.003.553.554.550.00-61456.45%
HAL240816C000310002024-06-14 2:50PM EDT31.002.772.743.050.00-8937.60%
HAL240816C000320002024-06-18 3:27PM EDT32.002.302.142.20+0.22+10.58%703432.42%
HAL240816C000330002024-06-18 3:29PM EDT33.001.711.571.63-0.22-11.40%4031331.40%
HAL240816C000340002024-06-18 3:56PM EDT34.001.171.111.16-0.20-14.60%68762430.47%
HAL240816C000350002024-06-18 2:55PM EDT35.000.870.760.80-0.15-14.71%2034929.88%
HAL240816C000360002024-06-18 12:01PM EDT36.000.580.500.54-0.10-14.71%9140029.59%
HAL240816C000370002024-06-18 10:37AM EDT37.000.360.330.36+0.04+12.50%1330929.54%
HAL240816C000380002024-06-18 11:55AM EDT38.000.260.200.24-0.05-16.13%327429.79%
HAL240816C000390002024-06-14 11:20AM EDT39.000.150.130.160.00-15130.08%
HAL240816C000400002024-06-17 2:26PM EDT40.000.130.080.110.00-1126830.66%
HAL240816C000410002024-06-04 11:49AM EDT41.000.140.050.250.00-16340.63%
HAL240816C000420002024-06-18 3:27PM EDT42.000.070.030.31-0.03-30.00%18146.29%
HAL240816C000430002024-05-22 10:04AM EDT43.000.250.020.310.00-3649.41%
HAL240816C000440002024-06-13 1:41PM EDT44.000.050.020.150.00-1004044.43%
HAL240816C000500002024-05-21 12:41PM EDT50.000.080.000.780.00--171.97%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HAL240816P000300002024-06-17 2:00PM EDT30.000.370.390.430.00-233828.76%
HAL240816P000310002024-06-17 11:53AM EDT31.000.620.620.840.00-10013,38831.81%
HAL240816P000320002024-06-18 2:14PM EDT32.000.850.930.97-0.14-14.14%8313,38426.71%
HAL240816P000330002024-06-18 2:23PM EDT33.001.271.351.40+0.08+6.72%684,27025.93%
HAL240816P000340002024-06-18 10:23AM EDT34.001.591.891.95-0.32-16.75%2914425.24%
HAL240816P000350002024-06-18 10:06AM EDT35.002.052.542.60-0.58-22.05%317624.32%
HAL240816P000360002024-06-18 10:40AM EDT36.002.693.304.20-0.79-22.70%21,03742.80%
HAL240816P000370002024-06-14 3:53PM EDT37.004.193.204.250.00-5510424.12%
HAL240816P000380002024-06-17 2:16PM EDT38.004.674.055.200.00-1016025.78%
HAL240816P000390002024-05-21 3:38PM EDT39.002.395.956.850.00-48049.66%
HAL240816P000400002024-06-18 9:34AM EDT40.006.376.507.20-0.03-0.47%10032.32%
HAL240816P000410002024-05-28 9:46AM EDT41.004.757.658.650.00-51552.25%
HAL240816P000420002024-05-21 2:21PM EDT42.004.558.0010.300.00--073.00%
HAL240816P000450002024-05-30 10:53AM EDT45.009.1411.3513.000.00-10076.17%