Deutsche Märkte schließen in 52 Minuten
DAX
16.507,18 +102,42 (+0,62%) Euro Stoxx 50
4.446,61 +31,66 (+0,72%) Dow Jones 30
36.076,12 -128,32 (-0,35%) Gold
2.036,20 -6,00 (-0,29%) EUR/USD
1,0818 -0,0019 (-0,1731%) BTC-EUR
39.105,38 +915,13 (+2,40%)
Halliburton Company (HAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:38AM EST. Markt geöffnet.
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240119C00003000 | 2023-05-16 12:48PM EST | 3.00 | 25.05 | 29.55 | 29.90 | 0.00 | - | 1 | 0 | 0.00% |
| HAL240119C00005000 | 2022-08-11 10:25AM EST | 5.00 | 24.45 | 24.55 | 24.90 | 0.00 | - | 12 | 0 | 0.00% |
| HAL240119C00008000 | 2023-02-27 11:20AM EST | 8.00 | 29.20 | 23.40 | 23.55 | 0.00 | - | 1 | 0 | 0.00% |
| HAL240119C00010000 | 2023-11-28 3:57PM EST | 10.00 | 27.55 | 26.35 | 26.85 | 0.00 | - | 1 | 18 | 184.38% |
| HAL240119C00013000 | 2023-07-14 8:56AM EST | 13.00 | 24.30 | 27.70 | 27.95 | 0.00 | - | 2 | 12 | 423.73% |
| HAL240119C00015000 | 2023-10-13 8:30AM EST | 15.00 | 28.00 | 23.10 | 23.55 | 0.00 | - | 5 | 39 | 248.83% |
| HAL240119C00017000 | 2023-07-19 11:57AM EST | 17.00 | 20.35 | 22.50 | 22.75 | 0.00 | - | 8 | 87 | 279.00% |
| HAL240119C00020000 | 2023-11-22 2:11PM EST | 20.00 | 16.95 | 16.70 | 16.90 | 0.00 | - | 1 | 311 | 82.81% |
| HAL240119C00021000 | 2023-11-07 3:38PM EST | 21.00 | 17.10 | 15.65 | 15.85 | 0.00 | - | 4 | 7 | 56.25% |
| HAL240119C00022000 | 2023-11-28 12:17PM EST | 22.00 | 15.74 | 14.75 | 14.85 | 0.00 | - | 10 | 688 | 71.09% |
| HAL240119C00023000 | 2023-11-07 11:37AM EST | 23.00 | 15.45 | 13.70 | 13.85 | 0.00 | - | 1 | 22 | 59.77% |
| HAL240119C00024000 | 2023-11-10 11:42AM EST | 24.00 | 14.20 | 12.65 | 12.85 | 0.00 | - | 1 | 51 | 67.19% |
| HAL240119C00025000 | 2023-12-04 12:59PM EST | 25.00 | 12.55 | 11.65 | 11.90 | 0.00 | - | 5 | 874 | 50.39% |
| HAL240119C00026000 | 2023-11-17 11:34AM EST | 26.00 | 12.20 | 10.80 | 10.90 | 0.00 | - | 1 | 59 | 56.25% |
| HAL240119C00027000 | 2023-11-16 9:31AM EST | 27.00 | 11.36 | 9.55 | 9.95 | 0.00 | - | 2 | 1,049 | 58.98% |
| HAL240119C00028000 | 2023-11-10 10:21AM EST | 28.00 | 10.60 | 8.80 | 9.00 | 0.00 | - | 1 | 25 | 50.00% |
| HAL240119C00029000 | 2023-11-13 12:22PM EST | 29.00 | 10.05 | 7.85 | 7.95 | 0.00 | - | 6 | 158 | 47.75% |
| HAL240119C00030000 | 2023-12-05 10:17AM EST | 30.00 | 6.95 | 6.90 | 7.00 | -0.05 | -0.71% | 5 | 3,941 | 44.92% |
| HAL240119C00031000 | 2023-10-30 8:59AM EST | 31.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 204 | 0.00% |
| HAL240119C00032000 | 2023-11-28 11:30AM EST | 32.00 | 5.87 | 5.05 | 5.20 | 0.00 | - | 1 | 1,690 | 40.92% |
| HAL240119C00033000 | 2023-12-04 2:29PM EST | 33.00 | 4.75 | 4.25 | 4.35 | 0.00 | - | 10 | 1,105 | 39.06% |
| HAL240119C00034000 | 2023-12-05 10:05AM EST | 34.00 | 3.65 | 3.45 | 3.55 | -0.55 | -13.10% | 2 | 451 | 37.26% |
| HAL240119C00035000 | 2023-12-04 3:09PM EST | 35.00 | 3.15 | 2.74 | 2.81 | +0.10 | +3.28% | 1 | 4,543 | 35.55% |
| HAL240119C00036000 | 2023-12-05 10:08AM EST | 36.00 | 2.24 | 2.10 | 2.15 | -0.48 | -17.65% | 16 | 321 | 34.03% |
| HAL240119C00037000 | 2023-12-05 10:02AM EST | 37.00 | 1.67 | 1.56 | 1.59 | -0.18 | -9.73% | 11 | 2,587 | 32.86% |
| HAL240119C00038000 | 2023-12-04 3:58PM EST | 38.00 | 1.14 | 1.12 | 1.15 | -0.30 | -20.83% | 5 | 1,539 | 32.23% |
| HAL240119C00039000 | 2023-12-05 9:30AM EST | 39.00 | 0.85 | 0.77 | 0.81 | -0.12 | -12.37% | 3 | 1,572 | 31.84% |
| HAL240119C00040000 | 2023-12-05 10:05AM EST | 40.00 | 0.56 | 0.54 | 0.57 | -0.12 | -17.65% | 141 | 7,613 | 31.93% |
| HAL240119C00041000 | 2023-12-04 11:57AM EST | 41.00 | 0.39 | 0.35 | 0.39 | -0.11 | -22.00% | 10 | 1,386 | 31.93% |
| HAL240119C00042000 | 2023-12-05 9:37AM EST | 42.00 | 0.30 | 0.24 | 0.28 | -0.01 | -3.23% | 1 | 4,147 | 32.62% |
| HAL240119C00045000 | 2023-12-04 3:25PM EST | 45.00 | 0.10 | 0.10 | 0.13 | -0.02 | -16.67% | 10 | 4,244 | 36.33% |
| HAL240119C00047000 | 2023-11-29 12:40PM EST | 47.00 | 0.12 | 0.05 | 0.39 | 0.00 | - | 75 | 1,799 | 54.59% |
| HAL240119C00050000 | 2023-12-04 11:45AM EST | 50.00 | 0.20 | 0.03 | 0.40 | 0.00 | - | 21 | 6,767 | 55.57% |
| HAL240119C00055000 | 2023-11-29 10:07AM EST | 55.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 14 | 1,305 | 51.56% |
| HAL240119C00060000 | 2023-12-04 9:36AM EST | 60.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 50 | 1,672 | 58.59% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240119P00003000 | 2023-07-26 9:23AM EST | 3.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 98 | 0 | 323.44% |
| HAL240119P00005000 | 2023-09-25 8:37AM EST | 5.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 4 | 1,686 | 254.69% |
| HAL240119P00008000 | 2023-11-08 2:02PM EST | 8.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 510 | 171.88% |
| HAL240119P00010000 | 2023-08-01 12:38PM EST | 10.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 23 | 336 | 142.19% |
| HAL240119P00013000 | 2023-08-25 12:40PM EST | 13.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 432 | 118.75% |
| HAL240119P00015000 | 2023-11-09 12:03PM EST | 15.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 1 | 1,141 | 140.63% |
| HAL240119P00017000 | 2023-12-05 10:13AM EST | 17.00 | 0.01 | 0.00 | 0.07 | -0.05 | -83.33% | 200 | 0 | 96.09% |
| HAL240119P00020000 | 2023-11-22 3:56PM EST | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 3,345 | 50.00% |
| HAL240119P00021000 | 2023-11-02 10:11AM EST | 21.00 | 0.07 | 0.00 | 0.48 | 0.00 | - | 2 | 19 | 100.00% |
| HAL240119P00022000 | 2023-11-09 1:02PM EST | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 1,212 | 25.00% |
| HAL240119P00023000 | 2023-10-20 1:07PM EST | 23.00 | 0.09 | 0.01 | 0.20 | 0.00 | - | 1 | 306 | 73.05% |
| HAL240119P00024000 | 2023-11-22 9:31AM EST | 24.00 | 0.08 | 0.00 | 0.42 | 0.00 | - | 24 | 1,073 | 77.34% |
| HAL240119P00025000 | 2023-11-29 1:10PM EST | 25.00 | 0.05 | 0.04 | 0.39 | 0.00 | - | 1 | 4,500 | 71.48% |
| HAL240119P00026000 | 2023-11-27 3:03PM EST | 26.00 | 0.05 | 0.03 | 0.42 | 0.00 | - | 5 | 3,226 | 66.21% |
| HAL240119P00027000 | 2023-11-28 2:02PM EST | 27.00 | 0.07 | 0.05 | 0.44 | 0.00 | - | 5 | 4,373 | 61.52% |
| HAL240119P00028000 | 2023-11-29 9:30AM EST | 28.00 | 0.09 | 0.07 | 0.43 | 0.00 | - | 11 | 1,057 | 55.96% |
| HAL240119P00029000 | 2023-12-04 12:36PM EST | 29.00 | 0.10 | 0.10 | 0.42 | 0.00 | - | 2 | 1,342 | 50.78% |
| HAL240119P00030000 | 2023-12-01 11:34AM EST | 30.00 | 0.12 | 0.13 | 0.17 | 0.00 | - | 1 | 8,746 | 40.43% |
| HAL240119P00031000 | 2023-12-04 2:00PM EST | 31.00 | 0.18 | 0.20 | 0.24 | 0.00 | - | 6 | 1,724 | 38.67% |
| HAL240119P00032000 | 2023-12-04 9:46AM EST | 32.00 | 0.27 | 0.30 | 0.34 | 0.00 | - | 2 | 4,194 | 37.06% |
| HAL240119P00033000 | 2023-12-04 3:05PM EST | 33.00 | 0.40 | 0.44 | 0.48 | 0.00 | - | 5 | 1,738 | 35.50% |
| HAL240119P00034000 | 2023-12-05 10:18AM EST | 34.00 | 0.68 | 0.63 | 0.67 | +0.10 | +17.24% | 59 | 5,205 | 34.03% |
| HAL240119P00035000 | 2023-12-05 9:53AM EST | 35.00 | 0.91 | 0.89 | 0.95 | +0.13 | +16.67% | 61 | 10,188 | 33.11% |
| HAL240119P00036000 | 2023-12-05 10:18AM EST | 36.00 | 1.27 | 1.25 | 1.29 | +0.19 | +17.59% | 1 | 6,486 | 31.79% |
| HAL240119P00037000 | 2023-12-05 10:06AM EST | 37.00 | 1.68 | 1.72 | 1.76 | +0.23 | +15.86% | 5 | 2,902 | 31.23% |
| HAL240119P00038000 | 2023-12-05 10:19AM EST | 38.00 | 2.31 | 2.27 | 2.33 | +0.28 | +13.79% | 62 | 4,845 | 30.76% |
| HAL240119P00039000 | 2023-12-04 12:34PM EST | 39.00 | 2.44 | 2.93 | 2.98 | 0.00 | - | 9 | 1,129 | 29.98% |
| HAL240119P00040000 | 2023-12-05 10:02AM EST | 40.00 | 3.62 | 3.65 | 3.80 | +0.47 | +14.92% | 8 | 3,383 | 31.30% |
| HAL240119P00041000 | 2023-11-29 11:36AM EST | 41.00 | 4.20 | 4.50 | 4.65 | 0.00 | - | 10 | 729 | 32.08% |
| HAL240119P00042000 | 2023-12-01 12:35PM EST | 42.00 | 4.39 | 5.40 | 5.55 | 0.00 | - | 1 | 988 | 33.15% |
| HAL240119P00045000 | 2023-11-17 10:49AM EST | 45.00 | 7.14 | 8.25 | 8.55 | 0.00 | - | 5 | 637 | 44.24% |
| HAL240119P00047000 | 2023-11-22 9:36AM EST | 47.00 | 9.95 | 10.35 | 10.50 | 0.00 | - | 10 | 152 | 48.54% |
| HAL240119P00050000 | 2023-10-06 9:45AM EST | 50.00 | 11.90 | 9.65 | 9.85 | 0.00 | - | 3 | 70 | 0.00% |
| HAL240119P00055000 | 2023-07-20 8:31AM EST | 55.00 | 18.30 | 15.40 | 15.75 | 0.00 | - | 2 | 0 | 0.00% |
| HAL240119P00060000 | 2023-09-06 12:21PM EST | 60.00 | 19.36 | 21.25 | 21.50 | 0.00 | - | 25 | 0 | 0.00% |
