Deutsche Märkte öffnen in 3 Stunden 38 Minuten
Nikkei 225
38.749,25 -173,78 (-0,45%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.497,32 +882,04 (+1,41%) CMC Crypto 200
1.449,21 -18,73 (-1,28%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Halliburton Company (HAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240607C00030000 | 2024-05-23 2:23PM EDT | 30.00 | 5.90 | 2.88 | 5.25 | 0.00 | - | - | 1 | 153.71% |
| HAL240607C00031500 | 2024-06-03 11:46AM EDT | 31.50 | 3.35 | 2.20 | 3.35 | -1.25 | -27.17% | 4 | 6 | 71.48% |
| HAL240607C00034000 | 2024-06-03 3:39PM EDT | 34.00 | 0.88 | 0.84 | 0.88 | -1.28 | -59.26% | 100 | 27 | 28.32% |
| HAL240607C00034500 | 2024-06-03 3:59PM EDT | 34.50 | 0.52 | 0.50 | 0.54 | -0.98 | -65.33% | 165 | 11 | 28.32% |
| HAL240607C00035000 | 2024-06-03 3:59PM EDT | 35.00 | 0.28 | 0.27 | 0.31 | -0.79 | -73.83% | 438 | 20 | 29.30% |
| HAL240607C00035500 | 2024-06-03 3:47PM EDT | 35.50 | 0.14 | 0.13 | 0.17 | -0.71 | -83.53% | 273 | 22 | 30.86% |
| HAL240607C00036000 | 2024-06-03 3:35PM EDT | 36.00 | 0.08 | 0.07 | 0.09 | -0.73 | -90.12% | 180 | 87 | 32.42% |
| HAL240607C00036500 | 2024-06-03 3:56PM EDT | 36.50 | 0.05 | 0.03 | 0.05 | -0.46 | -90.20% | 64 | 87 | 34.38% |
| HAL240607C00037000 | 2024-06-03 1:07PM EDT | 37.00 | 0.04 | 0.02 | 0.04 | -0.33 | -89.19% | 396 | 204 | 39.06% |
| HAL240607C00037500 | 2024-06-03 2:45PM EDT | 37.50 | 0.02 | 0.02 | 0.03 | -0.18 | -90.00% | 886 | 550 | 42.97% |
| HAL240607C00038000 | 2024-06-03 3:10PM EDT | 38.00 | 0.01 | 0.01 | 0.03 | -0.10 | -90.91% | 8 | 376 | 49.22% |
| HAL240607C00038500 | 2024-06-03 3:19PM EDT | 38.50 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 2 | 73 | 56.25% |
| HAL240607C00039000 | 2024-06-03 3:38PM EDT | 39.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 117 | 53.91% |
| HAL240607C00039500 | 2024-05-30 12:53PM EDT | 39.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 100 | 65 | 60.94% |
| HAL240607C00040000 | 2024-06-03 1:49PM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 185 | 63.28% |
| HAL240607C00040500 | 2024-06-03 1:02PM EDT | 40.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 51 | 142 | 64.06% |
| HAL240607C00041000 | 2024-05-31 10:33AM EDT | 41.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 120 | 176 | 75.78% |
| HAL240607C00041500 | 2024-05-30 12:56PM EDT | 41.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 40 | 160 | 177.34% |
| HAL240607C00042000 | 2024-06-03 10:01AM EDT | 42.00 | 0.01 | 0.00 | 1.27 | -0.03 | -75.00% | 998 | 164 | 184.57% |
| HAL240607C00042500 | 2024-05-22 2:11PM EDT | 42.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 100 | 75.00% |
| HAL240607C00043000 | 2024-05-21 3:49PM EDT | 43.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 260 | 179 | 198.63% |
| HAL240607C00043500 | 2024-06-03 9:53AM EDT | 43.50 | 0.01 | 0.00 | 1.27 | -0.03 | -75.00% | 4 | 60 | 205.27% |
| HAL240607C00044000 | 2024-05-21 3:53PM EDT | 44.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 200 | 175 | 211.91% |
| HAL240607C00044500 | 2024-05-31 11:50AM EDT | 44.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 218.36% |
| HAL240607C00045000 | 2024-05-31 10:32AM EDT | 45.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 50 | 51 | 124.22% |
| HAL240607C00045500 | 2024-05-31 2:12PM EDT | 45.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 30 | 30 | 230.86% |
| HAL240607C00046000 | 2024-05-31 3:52PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 51 | 100.00% |
| HAL240607C00047000 | 2024-05-24 11:37AM EDT | 47.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 3 | 6 | 168.36% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240607P00028000 | 2024-06-03 12:59PM EDT | 28.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 11 | 12 | 132.03% |
| HAL240607P00029000 | 2024-06-03 2:08PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 35 | 68.75% |
| HAL240607P00031000 | 2024-05-29 1:31PM EDT | 31.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 40 | 40 | 81.84% |
| HAL240607P00032000 | 2024-05-22 3:38PM EDT | 32.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 200 | 190 | 51.56% |
| HAL240607P00032500 | 2024-06-03 11:11AM EDT | 32.50 | 0.02 | 0.03 | 0.05 | -0.03 | -60.00% | 50 | 15 | 43.75% |
| HAL240607P00033000 | 2024-06-03 12:51PM EDT | 33.00 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 1 | 117 | 40.63% |
| HAL240607P00033500 | 2024-06-03 3:45PM EDT | 33.50 | 0.12 | 0.11 | 0.14 | +0.05 | +71.43% | 146 | 135 | 38.67% |
| HAL240607P00034000 | 2024-06-03 3:40PM EDT | 34.00 | 0.25 | 0.21 | 0.25 | +0.20 | +400.00% | 502 | 213 | 37.70% |
| HAL240607P00034500 | 2024-06-03 3:55PM EDT | 34.50 | 0.41 | 0.39 | 0.43 | +0.32 | +355.56% | 1,177 | 156 | 37.50% |
| HAL240607P00035000 | 2024-06-03 3:45PM EDT | 35.00 | 0.71 | 0.66 | 0.71 | +0.61 | +610.00% | 554 | 88 | 39.16% |
| HAL240607P00035500 | 2024-06-03 3:39PM EDT | 35.50 | 1.04 | 1.02 | 1.08 | +0.84 | +420.00% | 92 | 198 | 42.77% |
| HAL240607P00036000 | 2024-06-03 3:40PM EDT | 36.00 | 1.48 | 1.40 | 1.55 | +1.14 | +335.29% | 102 | 241 | 51.37% |
| HAL240607P00036500 | 2024-06-03 3:40PM EDT | 36.50 | 1.95 | 1.83 | 2.18 | +1.40 | +254.55% | 11 | 172 | 57.23% |
| HAL240607P00037000 | 2024-06-03 3:03PM EDT | 37.00 | 2.35 | 2.16 | 2.95 | +1.57 | +201.28% | 53 | 170 | 71.09% |
| HAL240607P00037500 | 2024-06-03 1:25PM EDT | 37.50 | 3.10 | 1.81 | 3.95 | +1.40 | +82.35% | 19 | 53 | 59.57% |
| HAL240607P00038000 | 2024-05-29 3:07PM EDT | 38.00 | 2.33 | 2.89 | 3.55 | 0.00 | - | 21 | 68 | 87.70% |
| HAL240607P00038500 | 2024-05-31 3:42PM EDT | 38.50 | 2.21 | 2.83 | 5.50 | 0.00 | - | 15 | 29 | 107.62% |
| HAL240607P00039000 | 2024-04-30 2:39PM EDT | 39.00 | 1.96 | 2.10 | 4.90 | 0.00 | - | - | 8 | 138.28% |
| HAL240607P00040000 | 2024-05-15 9:54AM EDT | 40.00 | 3.50 | 5.30 | 5.55 | 0.00 | - | - | 9 | 100.78% |
| HAL240607P00041500 | 2024-05-30 10:18AM EDT | 41.50 | 5.55 | 6.80 | 7.05 | 0.00 | - | 1 | 1 | 119.34% |
| HAL240607P00042000 | 2024-05-28 10:25AM EDT | 42.00 | 5.70 | 7.25 | 7.55 | 0.00 | - | 21 | 20 | 120.70% |
| HAL240607P00042500 | 2024-05-30 10:18AM EDT | 42.50 | 6.55 | 7.80 | 8.50 | 0.00 | - | 8 | 8 | 164.06% |
