Deutsche Märkte schließen in 1 Stunde 54 Minute
DAX
18.501,18 -106,98 (-0,57%) Euro Stoxx 50
4.984,51 -19,03 (-0,38%) Dow Jones 30
38.489,50 -81,53 (-0,21%) Gold
2.357,80 -11,50 (-0,49%) EUR/USD
1,0870 -0,0037 (-0,34%) Bitcoin EUR
63.814,64 -383,80 (-0,60%)
Halliburton Company (HAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:36AM EDT. Markt geöffnet.
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240614C00028000 | 2024-06-03 9:54AM EDT | 28.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| HAL240614C00030000 | 2024-06-03 3:59PM EDT | 30.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| HAL240614C00031000 | 2024-06-03 3:59PM EDT | 31.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HAL240614C00032000 | 2024-06-03 3:59PM EDT | 32.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HAL240614C00032500 | 2024-06-03 3:59PM EDT | 32.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HAL240614C00033500 | 2024-06-03 10:56AM EDT | 33.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HAL240614C00034000 | 2024-06-03 1:07PM EDT | 34.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 13 | 51 | 0.00% |
| HAL240614C00034500 | 2024-06-03 11:17AM EDT | 34.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 43 | 43 | 1.56% |
| HAL240614C00035000 | 2024-06-03 3:55PM EDT | 35.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 493 | 267 | 3.13% |
| HAL240614C00035500 | 2024-06-03 2:45PM EDT | 35.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 61 | 59 | 6.25% |
| HAL240614C00036000 | 2024-06-03 1:48PM EDT | 36.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 35 | 60 | 6.25% |
| HAL240614C00036500 | 2024-06-03 3:19PM EDT | 36.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 33 | 12.50% |
| HAL240614C00037000 | 2024-06-03 2:30PM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 169 | 299 | 12.50% |
| HAL240614C00037500 | 2024-06-03 3:57PM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 110 | 138 | 12.50% |
| HAL240614C00038000 | 2024-06-03 11:26AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 393 | 12.50% |
| HAL240614C00038500 | 2024-06-03 11:57AM EDT | 38.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 126 | 12.50% |
| HAL240614C00039000 | 2024-06-03 2:48PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 120 | 25.00% |
| HAL240614C00040000 | 2024-06-03 11:18AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 79 | 25.00% |
| HAL240614C00040500 | 2024-05-28 9:57AM EDT | 40.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 25.00% |
| HAL240614C00041000 | 2024-06-03 1:28PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 115 | 25.00% |
| HAL240614C00041500 | 2024-05-30 12:58PM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 110 | 25.00% |
| HAL240614C00042000 | 2024-05-28 12:44PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 242 | 25.00% |
| HAL240614C00043000 | 2024-05-22 2:16PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 57 | 25.00% |
| HAL240614C00044000 | 2024-05-20 1:11PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 153 | 25.00% |
| HAL240614C00045000 | 2024-05-20 1:15PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 80 | 50.00% |
| HAL240614C00046000 | 2024-06-03 10:33AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| HAL240614C00047000 | 2024-06-03 9:30AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 50.00% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240614P00029000 | 2024-05-30 3:14PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 25.00% |
| HAL240614P00030000 | 2024-05-30 3:15PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 25.00% |
| HAL240614P00031000 | 2024-06-03 11:46AM EDT | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 215 | 12.50% |
| HAL240614P00032000 | 2024-05-31 3:40PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 200 | 12.50% |
| HAL240614P00032500 | 2024-06-03 12:14PM EDT | 32.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 150 | 150 | 6.25% |
| HAL240614P00033000 | 2024-06-03 3:44PM EDT | 33.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 131 | 264 | 6.25% |
| HAL240614P00033500 | 2024-06-03 2:06PM EDT | 33.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 3.13% |
| HAL240614P00034000 | 2024-06-03 3:58PM EDT | 34.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 103 | 13,513 | 0.78% |
| HAL240614P00034500 | 2024-06-03 3:05PM EDT | 34.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 0.00% |
| HAL240614P00035000 | 2024-06-03 3:54PM EDT | 35.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 152 | 307 | 0.00% |
| HAL240614P00035500 | 2024-06-03 11:20AM EDT | 35.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 54 | 53 | 0.00% |
| HAL240614P00036000 | 2024-06-03 2:11PM EDT | 36.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 26 | 171 | 0.00% |
| HAL240614P00036500 | 2024-06-03 10:38AM EDT | 36.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 58 | 67 | 0.00% |
| HAL240614P00037000 | 2024-06-03 9:37AM EDT | 37.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 11 | 61 | 0.00% |
| HAL240614P00037500 | 2024-06-03 3:59PM EDT | 37.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 12 | 10 | 0.00% |
| HAL240614P00038000 | 2024-05-24 3:18PM EDT | 38.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 127 | 0.00% |
| HAL240614P00039000 | 2024-05-17 3:49PM EDT | 39.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| HAL240614P00040000 | 2024-06-03 1:54PM EDT | 40.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
