Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
36.294,99 +724,63 (+2,04%)
Halliburton Company (HAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240621C00015000 | 2023-06-21 10:22AM EST | 15.00 | 17.90 | 22.20 | 22.45 | 0.00 | - | 1 | 22 | 0.00% |
| HAL240621C00018000 | 2023-06-16 2:26PM EST | 18.00 | 15.45 | 19.30 | 19.70 | 0.00 | - | 1 | 3 | 0.00% |
| HAL240621C00020000 | 2023-11-16 3:13PM EST | 20.00 | 17.25 | 17.75 | 18.40 | 0.00 | - | 2 | 5 | 57.91% |
| HAL240621C00023000 | 2023-07-10 12:42PM EST | 23.00 | 14.30 | 18.30 | 18.65 | 0.00 | - | 1 | 6 | 108.57% |
| HAL240621C00025000 | 2023-10-11 9:48AM EST | 25.00 | 16.85 | 13.95 | 14.45 | 0.00 | - | 1 | 74 | 63.11% |
| HAL240621C00028000 | 2023-11-13 10:15AM EST | 28.00 | 12.06 | 10.50 | 10.95 | 0.00 | - | 13 | 86 | 47.07% |
| HAL240621C00030000 | 2023-10-24 2:00PM EST | 30.00 | 12.30 | 9.25 | 9.40 | 0.00 | - | 33 | 294 | 45.61% |
| HAL240621C00032000 | 2023-11-30 3:35PM EST | 32.00 | 6.85 | 7.45 | 7.60 | 0.00 | - | 11 | 220 | 40.19% |
| HAL240621C00035000 | 2023-11-29 11:30AM EST | 35.00 | 5.10 | 5.40 | 5.50 | 0.00 | - | 11 | 323 | 37.20% |
| HAL240621C00037000 | 2023-11-29 12:07PM EST | 37.00 | 4.14 | 4.25 | 4.35 | 0.00 | - | 1 | 315 | 36.04% |
| HAL240621C00040000 | 2023-12-01 3:18PM EST | 40.00 | 2.89 | 2.85 | 2.99 | +0.01 | +0.35% | 1 | 1,502 | 35.06% |
| HAL240621C00042000 | 2023-12-01 12:11PM EST | 42.00 | 2.32 | 2.12 | 2.22 | +0.43 | +22.75% | 5 | 981 | 33.97% |
| HAL240621C00045000 | 2023-12-01 3:46PM EST | 45.00 | 1.36 | 1.33 | 1.39 | +0.18 | +15.25% | 10 | 1,641 | 32.98% |
| HAL240621C00047000 | 2023-12-01 9:51AM EST | 47.00 | 0.87 | 0.93 | 1.01 | -0.21 | -19.44% | 1 | 1,216 | 32.64% |
| HAL240621C00050000 | 2023-11-30 11:03AM EST | 50.00 | 0.53 | 0.57 | 0.62 | 0.00 | - | 27 | 1,384 | 32.37% |
| HAL240621C00055000 | 2023-11-28 3:10PM EST | 55.00 | 0.27 | 0.22 | 0.28 | 0.00 | - | 7 | 530 | 32.52% |
| HAL240621C00060000 | 2023-11-29 2:32PM EST | 60.00 | 0.13 | 0.06 | 0.25 | 0.00 | - | 4 | 271 | 37.11% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240621P00015000 | 2023-11-24 11:59AM EST | 15.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 2 | 646 | 81.05% |
| HAL240621P00018000 | 2023-11-30 1:28PM EST | 18.00 | 0.13 | 0.04 | 0.75 | 0.00 | - | 2 | 25 | 67.38% |
| HAL240621P00020000 | 2023-11-28 11:40AM EST | 20.00 | 0.12 | 0.10 | 0.19 | 0.00 | - | 2 | 1,345 | 50.39% |
| HAL240621P00023000 | 2023-11-21 3:02PM EST | 23.00 | 0.18 | 0.06 | 0.75 | 0.00 | - | 3 | 690 | 57.23% |
| HAL240621P00025000 | 2023-11-22 9:54AM EST | 25.00 | 0.31 | 0.29 | 0.33 | -0.07 | -18.42% | 1 | 1,387 | 39.55% |
| HAL240621P00028000 | 2023-12-01 11:40AM EST | 28.00 | 0.59 | 0.58 | 0.62 | -0.03 | -4.84% | 1 | 1,691 | 36.77% |
| HAL240621P00030000 | 2023-11-16 12:40PM EST | 30.00 | 0.88 | 0.87 | 0.91 | -0.34 | -27.87% | 1 | 1,043 | 35.01% |
| HAL240621P00032000 | 2023-11-30 1:40PM EST | 32.00 | 1.29 | 1.28 | 1.32 | -0.18 | -12.24% | 1 | 468 | 33.50% |
| HAL240621P00035000 | 2023-12-01 3:58PM EST | 35.00 | 2.20 | 2.17 | 2.23 | -0.04 | -1.79% | 307 | 2,511 | 31.75% |
| HAL240621P00037000 | 2023-11-30 1:13PM EST | 37.00 | 3.30 | 2.98 | 3.05 | 0.00 | - | 5 | 2,038 | 30.69% |
| HAL240621P00040000 | 2023-11-30 10:28AM EST | 40.00 | 4.50 | 4.50 | 4.60 | +0.20 | +4.65% | 4 | 1,013 | 28.96% |
| HAL240621P00042000 | 2023-11-15 10:07AM EST | 42.00 | 5.20 | 5.75 | 5.90 | 0.00 | - | 79 | 1,281 | 28.20% |
| HAL240621P00045000 | 2023-11-02 11:31AM EST | 45.00 | 6.75 | 7.95 | 8.30 | 0.00 | - | 5 | 390 | 28.81% |
| HAL240621P00047000 | 2023-10-16 8:58AM EST | 47.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 0.00% |
| HAL240621P00050000 | 2023-11-15 10:08AM EST | 50.00 | 11.20 | 12.15 | 13.25 | 0.00 | - | 1 | 69 | 37.26% |
| HAL240621P00055000 | 2023-11-16 11:12AM EST | 55.00 | 18.20 | 17.10 | 17.85 | 0.00 | - | 5 | 10 | 38.43% |
