Deutsche Märkte öffnen in 6 Stunden 43 Minuten
Nikkei 225
38.274,05 0,00 (0,00%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.313,07 -2.240,78 (-3,96%) CMC Crypto 200
1.277,92 -61,15 (-4,57%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Halliburton Company (HAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240524C00036000 | 2024-05-01 3:49PM EDT | 36.00 | 1.31 | 1.16 | 1.31 | -1.89 | -59.06% | 2 | 25 | 31.40% |
| HAL240524C00037000 | 2024-04-30 9:55AM EDT | 37.00 | 2.05 | 0.57 | 1.32 | 0.00 | - | 1 | 4 | 44.48% |
| HAL240524C00038000 | 2024-05-01 1:37PM EDT | 38.00 | 0.50 | 0.25 | 0.47 | -0.96 | -65.75% | 7 | 22 | 29.88% |
| HAL240524C00039000 | 2024-04-30 1:44PM EDT | 39.00 | 0.50 | 0.15 | 0.27 | -0.13 | -20.63% | 1 | 38 | 30.27% |
| HAL240524C00040000 | 2024-05-01 2:22PM EDT | 40.00 | 0.15 | 0.10 | 0.73 | -0.18 | -54.55% | 8 | 92 | 54.20% |
| HAL240524C00041000 | 2024-04-30 10:08AM EDT | 41.00 | 0.26 | 0.05 | 0.09 | 0.00 | - | 1 | 29 | 32.03% |
| HAL240524C00042000 | 2024-05-01 10:36AM EDT | 42.00 | 0.06 | 0.02 | 1.30 | -0.05 | -45.45% | 3 | 225 | 65.33% |
| HAL240524C00043000 | 2024-05-01 2:14PM EDT | 43.00 | 0.04 | 0.01 | 0.08 | -0.05 | -55.56% | 11 | 79 | 40.43% |
| HAL240524C00044000 | 2024-04-29 3:53PM EDT | 44.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 1 | 17 | 48.44% |
| HAL240524C00045000 | 2024-04-26 12:31PM EDT | 45.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 200 | 37 | 81.74% |
| HAL240524C00046000 | 2024-04-26 3:15PM EDT | 46.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 200 | 18 | 87.01% |
| HAL240524C00047000 | 2024-04-26 3:15PM EDT | 47.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 20 | 30 | 92.09% |
| HAL240524C00048000 | 2024-04-10 10:13AM EDT | 48.00 | 0.13 | 0.00 | 1.27 | 0.00 | - | 40 | 53 | 96.97% |
| HAL240524C00049000 | 2024-04-08 2:52PM EDT | 49.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | - | 2 | 120.02% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240524P00030000 | 2024-04-19 3:06PM EDT | 30.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 5 | 15 | 81.84% |
| HAL240524P00031000 | 2024-04-22 3:42PM EDT | 31.00 | 0.05 | 0.01 | 1.30 | 0.00 | - | 150 | 180 | 72.95% |
| HAL240524P00032000 | 2024-04-23 1:27PM EDT | 32.00 | 0.06 | 0.05 | 0.29 | 0.00 | - | 200 | 0 | 47.07% |
| HAL240524P00033000 | 2024-05-01 3:09PM EDT | 33.00 | 0.12 | 0.08 | 0.35 | +0.06 | +100.00% | 35 | 36 | 41.60% |
| HAL240524P00034000 | 2024-05-01 3:08PM EDT | 34.00 | 0.23 | 0.24 | 0.27 | +0.11 | +91.67% | 25 | 137 | 29.79% |
| HAL240524P00035000 | 2024-05-01 1:13PM EDT | 35.00 | 0.45 | 0.45 | 0.49 | +0.33 | +275.00% | 15 | 24 | 28.57% |
| HAL240524P00036000 | 2024-05-01 3:30PM EDT | 36.00 | 0.78 | 0.79 | 1.03 | +0.46 | +143.75% | 9 | 136 | 32.81% |
| HAL240524P00037000 | 2024-05-01 11:11AM EDT | 37.00 | 1.15 | 1.30 | 1.37 | +0.58 | +101.75% | 6 | 87 | 27.25% |
| HAL240524P00038000 | 2024-04-30 2:56PM EDT | 38.00 | 1.16 | 1.83 | 2.37 | 0.00 | - | 2 | 33 | 37.01% |
| HAL240524P00039000 | 2024-04-29 10:30AM EDT | 39.00 | 1.21 | 1.80 | 3.40 | 0.00 | - | 31 | 55 | 46.48% |
| HAL240524P00040000 | 2024-04-30 11:57AM EDT | 40.00 | 2.25 | 3.45 | 4.85 | 0.00 | - | 2 | 76 | 68.56% |
| HAL240524P00041000 | 2024-04-18 12:25PM EDT | 41.00 | 2.57 | 3.65 | 5.65 | 0.00 | - | 8 | 13 | 69.82% |
