Deutsche Märkte geschlossen

Halliburton Company (HAL)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
36,37-1,26 (-3,35%)
Börsenschluss: 04:00PM EDT
36,54 +0,17 (+0,47%)
Nachbörse: 04:23PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HAL240621C000150002023-06-21 11:22AM EDT15.0017.9022.2022.450.00-122255.76%
HAL240621C000180002024-03-14 11:00AM EDT18.0019.3420.6523.150.00-24350.00%
HAL240621C000200002024-04-25 12:11PM EDT20.0018.8515.4016.900.00-26155.96%
HAL240621C000230002024-04-04 1:59PM EDT23.0018.1512.6514.500.00-6899.80%
HAL240621C000250002024-04-12 1:57PM EDT25.0015.5210.1012.300.00-1069128.52%
HAL240621C000280002024-05-22 10:15AM EDT28.008.456.6010.00-5.05-37.41%192126.17%
HAL240621C000300002024-05-21 2:12PM EDT30.007.855.407.500.00-123688.87%
HAL240621C000320002024-05-02 2:49PM EDT32.005.102.875.900.00-251982.32%
HAL240621C000330002024-05-13 12:39PM EDT33.004.352.943.700.00-101635.35%
HAL240621C000340002024-05-22 3:07PM EDT34.002.682.512.79-1.49-35.73%161631.01%
HAL240621C000350002024-05-22 12:45PM EDT35.002.251.792.06-1.03-31.40%261230.32%
HAL240621C000360002024-05-22 2:56PM EDT36.001.191.241.28-0.69-36.70%1625825.78%
HAL240621C000370002024-05-22 3:07PM EDT37.000.770.750.80-0.70-47.62%3244,11625.49%
HAL240621C000380002024-05-22 3:56PM EDT38.000.440.270.47-0.44-50.00%2621,95525.39%
HAL240621C000390002024-05-22 3:54PM EDT39.000.240.230.26-0.34-58.62%323,30225.49%
HAL240621C000400002024-05-22 3:06PM EDT40.000.130.120.15-0.20-60.61%295,72326.27%
HAL240621C000410002024-05-22 3:41PM EDT41.000.070.060.10-0.11-61.11%428428.03%
HAL240621C000420002024-05-22 3:13PM EDT42.000.040.020.13-0.08-66.67%203,36834.18%
HAL240621C000430002024-05-22 2:28PM EDT43.000.030.010.09-0.03-50.00%5017835.35%
HAL240621C000440002024-05-22 2:17PM EDT44.000.040.010.06-0.02-33.33%511,56436.33%
HAL240621C000450002024-05-22 10:02AM EDT45.000.050.010.190.00-22,33250.10%
HAL240621C000460002024-05-22 2:25PM EDT46.000.040.010.39+0.01+33.33%5017154.49%
HAL240621C000470002024-05-22 2:29PM EDT47.000.020.010.05-0.01-33.33%5096944.73%
HAL240621C000500002024-05-20 11:07AM EDT50.000.020.000.250.00-2001,44162.40%
HAL240621C000550002024-04-11 10:44AM EDT55.000.030.001.270.00-22520108.84%
HAL240621C000600002024-04-15 11:10AM EDT60.000.020.000.030.00-229367.19%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HAL240621P000150002024-03-04 1:28PM EDT15.000.020.000.150.00-2650148.44%
HAL240621P000180002024-04-11 1:55PM EDT18.000.020.000.020.00-13492.19%
HAL240621P000200002024-04-16 11:36AM EDT20.000.010.001.000.00-261,313153.52%
HAL240621P000230002024-05-17 2:39PM EDT23.000.020.001.830.00-2572148.44%
HAL240621P000250002024-05-22 1:44PM EDT25.000.020.001.02-0.01-33.33%11,401106.35%
HAL240621P000280002024-05-22 11:09AM EDT28.000.040.010.050.00-112,48447.46%
HAL240621P000300002024-05-20 3:48PM EDT30.000.050.030.06+0.02+66.67%501,96237.89%
HAL240621P000310002024-05-22 2:40PM EDT31.000.080.050.09+0.04+100.00%1004935.35%
HAL240621P000320002024-05-22 2:42PM EDT32.000.090.070.11+0.05+125.00%502,54631.06%
HAL240621P000330002024-05-20 3:48PM EDT33.000.080.140.170.00-713828.42%
HAL240621P000340002024-05-22 3:54PM EDT34.000.300.260.30+0.20+200.00%4849926.95%
HAL240621P000350002024-05-22 3:10PM EDT35.000.510.490.53+0.27+112.50%775,17226.03%
HAL240621P000360002024-05-22 3:41PM EDT36.000.850.870.95+0.44+107.32%12976026.76%
HAL240621P000370002024-05-22 3:24PM EDT37.001.401.391.42+0.63+81.82%64,49325.24%
HAL240621P000380002024-05-21 3:32PM EDT38.001.802.012.18+0.61+51.26%51,61027.59%
HAL240621P000390002024-05-22 1:53PM EDT39.002.771.373.20+1.00+56.50%1419635.21%
HAL240621P000400002024-05-22 12:23PM EDT40.003.502.625.60+0.95+37.25%51,15478.81%
HAL240621P000410002024-05-16 9:30AM EDT41.004.242.934.900.00-13536.62%
HAL240621P000420002024-05-06 1:13PM EDT42.005.503.656.900.00-101,38074.07%
HAL240621P000450002024-05-15 10:06AM EDT45.008.507.5510.300.00-55255.96%
HAL240621P000470002024-01-29 10:55AM EDT47.0010.0811.2013.350.00-504111.82%
HAL240621P000500002024-05-20 11:32AM EDT50.0012.4011.5015.000.00-13117.29%
HAL240621P000550002023-11-16 12:12PM EDT55.0018.2018.8019.800.00-50110.45%
HAL240621P000600002024-04-23 10:10AM EDT60.0021.5522.6025.700.00--1118.26%