Deutsche Märkte öffnen in 57 Minuten
Nikkei 225
36.574,25 -259,02 (-0,70%) Dow Jones 30
41.096,77 +235,06 (+0,58%) Bitcoin EUR
52.277,59 -50,90 (-0,10%) XRP EUR
0,51 +0,03 (+5,85%) Nasdaq Compositive
17.569,68 +174,14 (+1,00%) S&P 500
5.595,76 +41,63 (+0,75%)
Halliburton Company (HAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL251219C00018000 | 2024-02-27 3:18PM EDT | 18.00 | 17.75 | 20.05 | 24.90 | 0.00 | - | 6 | 3 | 204.49% |
| HAL251219C00020000 | 2024-09-04 3:13PM EDT | 20.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL251219C00023000 | 2023-12-05 1:04PM EDT | 23.00 | 15.51 | 13.90 | 15.40 | 0.00 | - | 1 | 6 | 111.74% |
| HAL251219C00025000 | 2024-09-11 3:46PM EDT | 25.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL251219C00030000 | 2024-09-03 9:56AM EDT | 30.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| HAL251219C00032000 | 2024-09-11 11:29AM EDT | 32.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| HAL251219C00035000 | 2024-09-12 12:06PM EDT | 35.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HAL251219C00037000 | 2024-09-10 3:13PM EDT | 37.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HAL251219C00040000 | 2024-09-11 9:41AM EDT | 40.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HAL251219C00042000 | 2024-09-05 1:40PM EDT | 42.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HAL251219C00045000 | 2024-09-12 3:52PM EDT | 45.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HAL251219C00047000 | 2024-09-09 12:17PM EDT | 47.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| HAL251219C00050000 | 2024-08-02 3:45PM EDT | 50.00 | 0.71 | 0.44 | 0.61 | 0.00 | - | 1 | 141 | 37.53% |
| HAL251219C00055000 | 2024-09-05 3:51PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HAL251219C00060000 | 2024-09-03 10:23AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL251219P00018000 | 2024-09-09 9:30AM EDT | 18.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| HAL251219P00020000 | 2024-09-12 10:59AM EDT | 20.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HAL251219P00023000 | 2024-09-12 2:52PM EDT | 23.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 3.13% |
| HAL251219P00025000 | 2024-09-09 3:44PM EDT | 25.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HAL251219P00028000 | 2024-09-09 10:25AM EDT | 28.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.05% |
| HAL251219P00030000 | 2024-09-11 10:52AM EDT | 30.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| HAL251219P00032000 | 2024-09-04 9:45AM EDT | 32.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HAL251219P00035000 | 2024-09-11 9:34AM EDT | 35.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL251219P00037000 | 2024-09-11 10:36AM EDT | 37.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| HAL251219P00040000 | 2024-07-25 11:23AM EDT | 40.00 | 7.86 | 9.10 | 10.45 | 0.00 | - | 1 | 121 | 0.00% |
| HAL251219P00042000 | 2023-11-07 12:33PM EDT | 42.00 | 8.80 | 9.10 | 10.40 | 0.00 | - | 18 | 127 | 0.00% |
| HAL251219P00045000 | 2024-07-01 12:17PM EDT | 45.00 | 11.70 | 10.15 | 11.15 | 0.00 | - | 1 | 101 | 0.00% |
| HAL251219P00055000 | 2023-12-12 11:16AM EDT | 55.00 | 20.75 | 18.15 | 23.00 | 0.00 | - | - | 1 | 0.00% |
