Deutsche Märkte geschlossen

Halliburton Company (HAL)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
33,64+0,31 (+0,93%)
Börsenschluss: 04:00PM EDT
33,69 +0,05 (+0,15%)
Nachbörse: 07:55PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HAL250117C000150002024-05-30 12:06PM EDT15.0021.1016.8021.500.00-513877.93%
HAL250117C000180002024-03-27 3:01PM EDT18.0020.9518.8521.250.00-18144.51%
HAL250117C000200002024-06-10 3:45PM EDT20.0015.1011.5016.300.00-48298.14%
HAL250117C000230002024-06-05 3:48PM EDT23.0011.2510.0014.000.00-14059.18%
HAL250117C000250002024-06-18 10:59AM EDT25.009.507.5511.700.00-516874.61%
HAL250117C000270002024-06-12 11:53AM EDT27.008.777.608.750.00-734351.78%
HAL250117C000290002024-06-17 9:45AM EDT29.005.856.106.450.00-445138.97%
HAL250117C000300002024-06-21 9:35AM EDT30.005.135.406.10-0.02-0.39%165441.97%
HAL250117C000310002024-06-21 1:57PM EDT31.004.484.005.85+0.03+0.67%405945.26%
HAL250117C000320002024-06-21 3:59PM EDT32.004.203.255.10+0.03+0.72%146742.77%
HAL250117C000330002024-06-18 10:22AM EDT33.003.852.734.550.00-413942.04%
HAL250117C000340002024-06-20 12:53PM EDT34.002.952.814.100.00-135241.97%
HAL250117C000350002024-06-21 3:10PM EDT35.002.442.562.83-0.03-1.21%731,82633.47%
HAL250117C000360002024-06-20 11:09AM EDT36.002.132.142.39+0.05+2.40%2654732.76%
HAL250117C000370002024-06-21 1:15PM EDT37.001.681.812.02-0.16-8.70%31,40532.30%
HAL250117C000380002024-06-20 3:39PM EDT38.001.551.321.710.00-214932.06%
HAL250117C000390002024-06-21 10:35AM EDT39.001.200.851.50+0.02+1.69%65232.50%
HAL250117C000400002024-06-21 3:06PM EDT40.000.941.011.26-0.06-6.00%153,32032.25%
HAL250117C000410002024-06-17 1:32PM EDT41.000.830.811.020.00-112631.62%
HAL250117C000420002024-06-20 2:35PM EDT42.000.660.460.860.00-18,50231.62%
HAL250117C000430002024-06-14 11:44AM EDT43.000.500.111.410.00-11140.65%
HAL250117C000440002024-06-07 11:00AM EDT44.000.670.400.660.00-101632.47%
HAL250117C000450002024-06-21 2:38PM EDT45.000.320.310.55-0.07-17.95%61,79232.37%
HAL250117C000460002024-06-06 9:30AM EDT46.000.370.250.500.00-404033.08%
HAL250117C000470002024-06-18 1:34PM EDT47.000.220.191.110.00-11,31644.24%
HAL250117C000500002024-06-21 9:56AM EDT50.000.150.070.310.00-12,87034.67%
HAL250117C000550002024-06-21 11:45AM EDT55.000.070.020.22-0.03-30.00%11,50037.94%
HAL250117C000600002024-06-21 11:58AM EDT60.000.100.000.23+0.07+233.33%364043.31%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HAL250117P000150002024-06-21 1:53PM EDT15.000.050.020.20+0.02+66.67%1422156.64%
HAL250117P000180002024-06-07 12:22PM EDT18.000.070.050.380.00-5026651.27%
HAL250117P000200002024-06-05 11:34AM EDT20.000.130.100.200.00-1001,86343.16%
HAL250117P000230002024-06-17 3:55PM EDT23.000.240.090.270.00-1,1231,92435.65%
HAL250117P000250002024-06-21 3:49PM EDT25.000.400.160.41-0.04-9.09%57,03132.86%
HAL250117P000270002024-06-18 3:05PM EDT27.000.700.430.650.00-1003,67730.76%
HAL250117P000290002024-06-20 10:51AM EDT29.001.130.751.020.00-1613429.00%
HAL250117P000300002024-06-17 12:03PM EDT30.001.420.991.270.00-105,32828.25%
HAL250117P000310002024-06-20 10:51AM EDT31.001.751.441.570.00-101727.54%
HAL250117P000320002024-06-20 10:23AM EDT32.002.101.651.970.00-12,64927.37%
HAL250117P000330002024-06-20 12:07PM EDT33.002.532.132.520.00-6010328.13%
HAL250117P000340002024-06-20 12:07PM EDT34.003.082.552.900.00-728326.59%
HAL250117P000350002024-06-18 1:17PM EDT35.003.602.875.250.00-413,57543.92%
HAL250117P000360002024-06-18 11:39AM EDT36.003.953.603.950.00-37124.76%
HAL250117P000370002024-06-17 10:35AM EDT37.004.973.504.700.00-16,87125.27%
HAL250117P000380002024-06-12 11:53AM EDT38.004.553.106.250.00-111033.96%
HAL250117P000390002024-05-16 11:14AM EDT39.004.006.457.600.00--140.38%
HAL250117P000400002024-06-21 9:50AM EDT40.007.006.557.65+0.50+7.69%33,28132.62%
HAL250117P000410002024-05-23 2:53PM EDT41.006.006.108.500.00-102133.13%
HAL250117P000420002024-06-05 10:24AM EDT42.008.556.3010.450.00-301,23146.27%
HAL250117P000450002024-05-10 12:50PM EDT45.008.309.8512.650.00-112943.12%
HAL250117P000470002024-05-13 12:47PM EDT47.0010.0511.2513.900.00-7235.40%
HAL250117P000500002024-05-22 2:41PM EDT50.0013.7514.0018.500.00-32862.33%
HAL250117P000550002023-11-15 11:09AM EDT55.0016.2519.5019.750.00-100.00%
HAL250117P000600002023-12-18 10:32AM EDT60.0022.8124.3028.950.00-1082.20%