Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.241,92 +426,00 (+1,13%) Gold
2.331,80 +28,90 (+1,25%) EUR/USD
1,0701 +0,0029 (+0,27%) Bitcoin EUR
54.593,19 -1.535,35 (-2,74%)
Halliburton Company (HAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:20PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240517C00020000 | 2024-04-25 12:11PM EDT | 20.00 | 18.78 | 15.30 | 16.75 | 0.00 | - | 2 | 2 | 192.58% |
| HAL240517C00025000 | 2024-04-09 2:02PM EDT | 25.00 | 15.80 | 11.50 | 11.80 | 0.00 | - | 1 | 119 | 121.48% |
| HAL240517C00027000 | 2024-04-11 3:33PM EDT | 27.00 | 14.00 | 8.35 | 10.05 | 0.00 | - | 9 | 19 | 131.64% |
| HAL240517C00028000 | 2024-04-23 10:43AM EDT | 28.00 | 10.80 | 6.70 | 8.75 | 0.00 | - | 1 | 42 | 99.61% |
| HAL240517C00029000 | 2024-04-25 10:37AM EDT | 29.00 | 9.55 | 7.55 | 7.80 | 0.00 | - | 14 | 32 | 83.79% |
| HAL240517C00030000 | 2024-04-30 10:59AM EDT | 30.00 | 7.40 | 6.30 | 6.90 | -0.90 | -10.84% | 1 | 160 | 68.56% |
| HAL240517C00031000 | 2024-05-01 10:30AM EDT | 31.00 | 6.35 | 4.80 | 5.75 | -1.15 | -15.33% | 2 | 40 | 69.63% |
| HAL240517C00032000 | 2024-03-18 3:35PM EDT | 32.00 | 6.39 | 5.25 | 6.35 | 0.00 | - | 8 | 30 | 106.89% |
| HAL240517C00033000 | 2024-04-26 1:35PM EDT | 33.00 | 5.95 | 3.15 | 3.70 | 0.00 | - | 1 | 42 | 47.27% |
| HAL240517C00034000 | 2024-04-24 1:42PM EDT | 34.00 | 4.65 | 2.56 | 2.84 | 0.00 | - | 1 | 96 | 43.70% |
| HAL240517C00035000 | 2024-05-01 12:46PM EDT | 35.00 | 1.76 | 1.82 | 1.92 | -1.89 | -51.78% | 2 | 490 | 35.65% |
| HAL240517C00036000 | 2024-05-01 3:01PM EDT | 36.00 | 1.26 | 1.14 | 1.19 | -1.32 | -51.16% | 14 | 2,329 | 31.74% |
| HAL240517C00037000 | 2024-05-01 1:57PM EDT | 37.00 | 0.59 | 0.59 | 0.65 | -0.70 | -54.26% | 135 | 2,564 | 29.35% |
| HAL240517C00037500 | 2024-05-01 11:59AM EDT | 37.50 | 0.45 | 0.45 | 0.49 | -0.63 | -58.33% | 43 | 20 | 29.79% |
| HAL240517C00038000 | 2024-05-01 3:02PM EDT | 38.00 | 0.36 | 0.29 | 0.34 | -0.36 | -50.00% | 276 | 3,072 | 29.20% |
| HAL240517C00038500 | 2024-05-01 1:38PM EDT | 38.50 | 0.22 | 0.21 | 0.24 | -0.41 | -65.08% | 24 | 89 | 29.30% |
| HAL240517C00039000 | 2024-05-01 1:39PM EDT | 39.00 | 0.15 | 0.14 | 0.18 | -0.23 | -60.53% | 220 | 3,087 | 30.18% |
| HAL240517C00039500 | 2024-05-01 1:16PM EDT | 39.50 | 0.09 | 0.09 | 0.12 | -0.22 | -70.97% | 73 | 235 | 30.08% |
| HAL240517C00040000 | 2024-05-01 2:08PM EDT | 40.00 | 0.04 | 0.07 | 0.09 | -0.14 | -77.78% | 37 | 1,476 | 31.06% |
| HAL240517C00040500 | 2024-05-01 1:39PM EDT | 40.50 | 0.05 | 0.04 | 0.36 | -0.07 | -58.33% | 3 | 413 | 50.59% |
| HAL240517C00041000 | 2024-05-01 2:08PM EDT | 41.00 | 0.03 | 0.02 | 0.22 | -0.06 | -66.67% | 37 | 838 | 46.48% |
| HAL240517C00041500 | 2024-04-30 12:10PM EDT | 41.50 | 0.07 | 0.00 | 2.15 | 0.00 | - | 27 | 2,399 | 88.43% |
| HAL240517C00042000 | 2024-04-30 3:07PM EDT | 42.00 | 0.04 | 0.02 | 0.12 | -0.01 | -20.00% | 10 | 1,070 | 45.31% |
| HAL240517C00042500 | 2024-04-30 3:07PM EDT | 42.50 | 0.04 | 0.00 | 1.27 | 0.00 | - | 205 | 108 | 78.03% |
| HAL240517C00043000 | 2024-05-01 9:59AM EDT | 43.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 924 | 53.52% |
| HAL240517C00043500 | 2024-04-26 2:10PM EDT | 43.50 | 0.06 | 0.00 | 2.14 | 0.00 | - | 12 | 13 | 103.71% |
| HAL240517C00044000 | 2024-05-01 11:29AM EDT | 44.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 1,036 | 51.56% |
| HAL240517C00044500 | 2024-04-26 12:28PM EDT | 44.50 | 0.04 | 0.00 | 1.99 | 0.00 | - | 200 | 60 | 107.72% |
| HAL240517C00045000 | 2024-04-29 3:14PM EDT | 45.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 11 | 336 | 53.52% |
| HAL240517C00046000 | 2024-04-22 9:37AM EDT | 46.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 1 | 3 | 120.80% |
| HAL240517C00047000 | 2024-04-22 9:37AM EDT | 47.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 4 | 113 | 127.15% |
| HAL240517C00048000 | 2024-04-17 10:52AM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 51.56% |
| HAL240517C00050000 | 2024-03-27 9:56AM EDT | 50.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 106.84% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240517P00028000 | 2024-03-13 1:23PM EDT | 28.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 35 | 45 | 100.00% |
| HAL240517P00029000 | 2024-04-10 12:07PM EDT | 29.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 1 | 106 | 54.69% |
| HAL240517P00030000 | 2024-05-01 2:17PM EDT | 30.00 | 0.03 | 0.00 | 0.09 | -0.12 | -80.00% | 10 | 132 | 55.47% |
| HAL240517P00031000 | 2024-04-26 9:43AM EDT | 31.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 1 | 4,066 | 51.95% |
| HAL240517P00032000 | 2024-04-23 1:23PM EDT | 32.00 | 0.03 | 0.01 | 2.01 | 0.00 | - | 100 | 416 | 90.04% |
| HAL240517P00033000 | 2024-04-26 1:18PM EDT | 33.00 | 0.10 | 0.05 | 0.08 | +0.06 | +150.00% | 1 | 461 | 31.45% |
| HAL240517P00033500 | 2024-04-30 3:06PM EDT | 33.50 | 0.11 | 0.07 | 0.10 | +0.06 | +120.00% | 4 | 30 | 29.30% |
| HAL240517P00034000 | 2024-05-01 2:50PM EDT | 34.00 | 0.12 | 0.12 | 0.15 | +0.06 | +100.00% | 121 | 3,195 | 28.61% |
| HAL240517P00034500 | 2024-04-24 3:19PM EDT | 34.50 | 0.08 | 0.18 | 0.21 | 0.00 | - | - | 15 | 27.34% |
| HAL240517P00035000 | 2024-05-01 2:46PM EDT | 35.00 | 0.28 | 0.24 | 0.28 | +0.18 | +180.00% | 47 | 7,506 | 25.54% |
| HAL240517P00035500 | 2024-04-30 3:59PM EDT | 35.50 | 0.21 | 0.36 | 0.39 | 0.00 | - | 46 | 11,594 | 24.22% |
| HAL240517P00036000 | 2024-05-01 1:09PM EDT | 36.00 | 0.65 | 0.50 | 0.54 | +0.40 | +160.00% | 175 | 2,772 | 22.95% |
| HAL240517P00036500 | 2024-05-01 2:37PM EDT | 36.50 | 1.02 | 0.78 | 0.84 | +0.71 | +229.03% | 106 | 214 | 24.81% |
| HAL240517P00037000 | 2024-05-01 3:02PM EDT | 37.00 | 0.98 | 1.10 | 1.21 | +0.38 | +63.33% | 72 | 15,638 | 27.39% |
| HAL240517P00037500 | 2024-05-01 2:27PM EDT | 37.50 | 1.55 | 1.35 | 1.40 | +0.75 | +93.75% | 120 | 132 | 22.07% |
| HAL240517P00038000 | 2024-05-01 3:02PM EDT | 38.00 | 1.68 | 1.56 | 1.84 | +0.59 | +54.13% | 166 | 1,462 | 24.22% |
| HAL240517P00038500 | 2024-05-01 11:47AM EDT | 38.50 | 2.12 | 2.19 | 2.35 | +0.73 | +52.52% | 44 | 270 | 28.91% |
| HAL240517P00039000 | 2024-05-01 12:38PM EDT | 39.00 | 2.74 | 2.57 | 2.65 | +1.18 | +75.64% | 6 | 832 | 19.14% |
| HAL240517P00039500 | 2024-04-29 12:53PM EDT | 39.50 | 1.25 | 3.00 | 3.15 | 0.00 | - | 7 | 190 | 21.88% |
| HAL240517P00040000 | 2024-05-01 10:40AM EDT | 40.00 | 3.90 | 2.89 | 3.55 | +1.47 | +60.49% | 7 | 295 | 0.00% |
| HAL240517P00040500 | 2024-04-24 11:00AM EDT | 40.50 | 2.13 | 3.55 | 4.25 | 0.00 | - | - | 9 | 37.31% |
| HAL240517P00041000 | 2024-05-01 10:07AM EDT | 41.00 | 3.75 | 4.50 | 4.60 | +1.34 | +55.60% | 1 | 510 | 0.00% |
| HAL240517P00042000 | 2024-04-22 9:37AM EDT | 42.00 | 3.80 | 5.30 | 5.75 | 0.00 | - | 10 | 142 | 46.09% |
| HAL240517P00042500 | 2024-04-22 12:05PM EDT | 42.50 | 3.87 | 5.95 | 6.05 | 0.00 | - | - | 0 | 0.00% |
| HAL240517P00043000 | 2024-04-18 10:02AM EDT | 43.00 | 4.25 | 6.35 | 6.80 | 0.00 | - | 2 | 36 | 55.86% |
| HAL240517P00044000 | 2024-04-09 11:19AM EDT | 44.00 | 3.50 | 7.50 | 7.60 | 0.00 | - | - | 0 | 0.00% |
| HAL240517P00045000 | 2024-03-28 2:32PM EDT | 45.00 | 5.51 | 5.00 | 8.30 | 0.00 | - | 15 | 0 | 0.00% |
| HAL240517P00048000 | 2024-04-23 10:10AM EDT | 48.00 | 9.55 | 10.95 | 11.50 | 0.00 | - | - | 1 | 0.00% |
