Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.901,62 +85,70 (+0,23%) Gold
2.326,80 +23,90 (+1,04%) EUR/USD
1,0692 +0,0019 (+0,18%) Bitcoin EUR
53.442,05 -2.058,83 (-3,71%)
Halliburton Company (HAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240510C00035000 | 2024-05-01 2:39PM EDT | 35.00 | 1.71 | 1.51 | 1.57 | -1.32 | -43.56% | 3 | 2 | 30.47% |
| HAL240510C00035500 | 2024-05-01 12:01PM EDT | 35.50 | 1.31 | 1.14 | 1.19 | -1.82 | -58.15% | 13 | 25 | 29.40% |
| HAL240510C00037000 | 2024-05-01 3:34PM EDT | 37.00 | 0.38 | 0.37 | 0.41 | -1.33 | -77.78% | 119 | 21 | 28.71% |
| HAL240510C00038000 | 2024-05-01 3:25PM EDT | 38.00 | 0.17 | 0.13 | 0.16 | -0.43 | -71.67% | 62 | 76 | 28.52% |
| HAL240510C00038500 | 2024-05-01 2:26PM EDT | 38.50 | 0.11 | 0.08 | 0.11 | -0.22 | -66.67% | 87 | 167 | 29.88% |
| HAL240510C00039000 | 2024-05-01 3:44PM EDT | 39.00 | 0.07 | 0.06 | 0.07 | -0.16 | -66.67% | 500 | 160 | 30.66% |
| HAL240510C00039500 | 2024-05-01 11:05AM EDT | 39.50 | 0.06 | 0.04 | 0.07 | -0.13 | -68.42% | 2 | 121 | 34.77% |
| HAL240510C00040000 | 2024-05-01 3:17PM EDT | 40.00 | 0.08 | 0.03 | 0.15 | -0.01 | -11.11% | 19 | 625 | 46.68% |
| HAL240510C00040500 | 2024-05-01 12:20PM EDT | 40.50 | 0.25 | 0.00 | 0.25 | +0.18 | +257.14% | 3 | 62 | 58.98% |
| HAL240510C00041000 | 2024-04-30 1:40PM EDT | 41.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 3 | 193 | 59.38% |
| HAL240510C00041500 | 2024-04-30 3:09PM EDT | 41.50 | 0.03 | 0.01 | 1.28 | 0.00 | - | 10 | 8 | 93.36% |
| HAL240510C00042000 | 2024-04-29 3:27PM EDT | 42.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1,024 | 1,615 | 45.31% |
| HAL240510C00043000 | 2024-05-01 10:53AM EDT | 43.00 | 0.02 | 0.00 | 0.14 | -0.02 | -50.00% | 1 | 93 | 59.77% |
| HAL240510C00043500 | 2024-04-29 12:45PM EDT | 43.50 | 0.01 | 0.00 | 1.98 | 0.00 | - | 6 | 41 | 131.64% |
| HAL240510C00044000 | 2024-04-26 12:24PM EDT | 44.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 200 | 92 | 59.77% |
| HAL240510C00044500 | 2024-04-25 1:46PM EDT | 44.50 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 89 | 144.92% |
| HAL240510C00045000 | 2024-04-26 1:57PM EDT | 45.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 20 | 178 | 62.50% |
| HAL240510C00046000 | 2024-04-09 10:13AM EDT | 46.00 | 0.20 | 0.00 | 0.96 | 0.00 | - | 1 | 6 | 121.09% |
| HAL240510C00047000 | 2024-04-16 1:36PM EDT | 47.00 | 0.02 | 0.00 | 0.76 | 0.00 | - | 60 | 66 | 120.41% |
| HAL240510C00049000 | 2024-04-05 3:27PM EDT | 49.00 | 0.07 | 0.00 | 1.23 | 0.00 | - | 200 | 100 | 152.73% |
| HAL240510C00050000 | 2024-04-05 3:26PM EDT | 50.00 | 0.06 | 0.00 | 0.64 | 0.00 | - | 200 | 100 | 134.38% |
| HAL240510C00051000 | 2024-04-05 3:27PM EDT | 51.00 | 0.04 | 0.00 | 0.60 | 0.00 | - | 200 | 90 | 138.28% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240510P00031000 | 2024-04-19 2:55PM EDT | 31.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 50 | 10 | 136.13% |
| HAL240510P00032000 | 2024-04-23 1:21PM EDT | 32.00 | 0.01 | 0.00 | 2.01 | 0.00 | - | 190 | 97 | 116.50% |
| HAL240510P00033000 | 2024-05-01 3:14PM EDT | 33.00 | 0.05 | 0.01 | 2.11 | 0.00 | - | 10 | 94 | 103.32% |
| HAL240510P00033500 | 2024-05-01 3:15PM EDT | 33.50 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 20 | 519 | 33.20% |
| HAL240510P00034000 | 2024-05-01 3:15PM EDT | 34.00 | 0.06 | 0.06 | 0.08 | +0.05 | +500.00% | 20 | 80 | 30.66% |
| HAL240510P00034500 | 2024-05-01 3:13PM EDT | 34.50 | 0.10 | 0.11 | 0.13 | +0.07 | +233.33% | 20 | 176 | 29.59% |
| HAL240510P00035000 | 2024-05-01 3:13PM EDT | 35.00 | 0.17 | 0.19 | 0.22 | +0.12 | +240.00% | 41 | 10 | 29.30% |
| HAL240510P00035500 | 2024-05-01 2:35PM EDT | 35.50 | 0.37 | 0.31 | 0.32 | +0.29 | +362.50% | 63 | 58 | 27.54% |
| HAL240510P00036000 | 2024-05-01 1:39PM EDT | 36.00 | 0.54 | 0.46 | 0.49 | +0.41 | +315.38% | 48 | 139 | 26.86% |
| HAL240510P00036500 | 2024-05-01 10:13AM EDT | 36.50 | 0.37 | 0.70 | 0.76 | +0.18 | +94.74% | 8 | 109 | 27.93% |
| HAL240510P00037000 | 2024-05-01 3:34PM EDT | 37.00 | 1.00 | 1.04 | 1.07 | +0.57 | +132.56% | 62 | 217 | 28.22% |
| HAL240510P00037500 | 2024-05-01 2:47PM EDT | 37.50 | 1.23 | 1.39 | 1.43 | +0.57 | +86.36% | 23 | 143 | 28.42% |
| HAL240510P00038000 | 2024-05-01 2:18PM EDT | 38.00 | 1.84 | 1.34 | 1.85 | +0.95 | +106.74% | 7 | 132 | 29.79% |
| HAL240510P00038500 | 2024-05-01 2:22PM EDT | 38.50 | 2.31 | 2.11 | 2.33 | +1.48 | +178.31% | 6 | 36 | 33.59% |
| HAL240510P00039000 | 2024-05-01 11:12AM EDT | 39.00 | 2.56 | 2.67 | 2.78 | +1.54 | +150.98% | 58 | 78 | 34.38% |
| HAL240510P00039500 | 2024-05-01 9:40AM EDT | 39.50 | 2.09 | 3.20 | 3.40 | +0.77 | +58.33% | 1 | 20 | 48.24% |
| HAL240510P00040000 | 2024-04-30 2:41PM EDT | 40.00 | 2.28 | 2.98 | 3.90 | 0.00 | - | 1 | 23 | 52.93% |
| HAL240510P00041000 | 2024-04-30 3:34PM EDT | 41.00 | 3.35 | 3.90 | 4.90 | 0.00 | - | 1 | 23 | 61.91% |
| HAL240510P00042000 | 2024-04-16 1:24PM EDT | 42.00 | 2.98 | 5.45 | 5.90 | 0.00 | - | 2 | 0 | 70.12% |
| HAL240510P00045000 | 2024-04-16 10:02AM EDT | 45.00 | 6.49 | 8.65 | 8.90 | 0.00 | - | 1 | 0 | 77.93% |
