Deutsche Märkte öffnen in 8 Stunden 3 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.009,52 -2.418,55 (-4,29%) CMC Crypto 200
1.273,53 -65,54 (-4,90%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Halliburton Company (HAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240621C00015000 | 2023-06-21 11:22AM EDT | 15.00 | 17.90 | 22.20 | 22.45 | 0.00 | - | 1 | 22 | 199.80% |
| HAL240621C00018000 | 2024-03-14 11:00AM EDT | 18.00 | 19.34 | 20.65 | 23.15 | 0.00 | - | 2 | 4 | 271.58% |
| HAL240621C00020000 | 2024-04-25 12:11PM EDT | 20.00 | 18.85 | 15.45 | 16.60 | 0.00 | - | 2 | 6 | 102.15% |
| HAL240621C00023000 | 2024-04-04 1:59PM EDT | 23.00 | 18.15 | 13.30 | 16.00 | 0.00 | - | 6 | 8 | 130.03% |
| HAL240621C00025000 | 2024-04-12 1:57PM EDT | 25.00 | 15.52 | 10.40 | 13.40 | 0.00 | - | 10 | 69 | 84.67% |
| HAL240621C00028000 | 2024-04-08 10:23AM EDT | 28.00 | 13.50 | 6.70 | 8.70 | 0.00 | - | 13 | 92 | 56.74% |
| HAL240621C00030000 | 2024-04-09 10:39AM EDT | 30.00 | 11.23 | 6.35 | 7.65 | 0.00 | - | 3 | 236 | 55.37% |
| HAL240621C00032000 | 2024-04-12 1:22PM EDT | 32.00 | 6.80 | 3.65 | 4.75 | 0.00 | - | 3 | 517 | 35.50% |
| HAL240621C00033000 | 2024-04-23 10:10AM EDT | 33.00 | 5.85 | 2.96 | 3.90 | 0.00 | - | 1 | 11 | 33.64% |
| HAL240621C00034000 | 2024-05-01 10:32AM EDT | 34.00 | 3.70 | 2.80 | 3.10 | -1.25 | -25.25% | 3 | 17 | 31.84% |
| HAL240621C00035000 | 2024-04-26 2:42PM EDT | 35.00 | 2.24 | 2.29 | 2.34 | -2.06 | -47.91% | 2 | 575 | 29.57% |
| HAL240621C00036000 | 2024-05-01 2:32PM EDT | 36.00 | 1.76 | 1.69 | 1.72 | -1.28 | -42.11% | 123 | 28 | 28.47% |
| HAL240621C00037000 | 2024-05-01 3:49PM EDT | 37.00 | 1.23 | 1.20 | 1.22 | -0.66 | -34.92% | 211 | 3,060 | 27.74% |
| HAL240621C00038000 | 2024-05-01 3:51PM EDT | 38.00 | 0.87 | 0.82 | 0.83 | -0.48 | -35.56% | 303 | 860 | 27.20% |
| HAL240621C00039000 | 2024-05-01 3:49PM EDT | 39.00 | 0.55 | 0.52 | 0.57 | -0.39 | -41.49% | 119 | 1,250 | 27.39% |
| HAL240621C00040000 | 2024-05-01 3:51PM EDT | 40.00 | 0.37 | 0.34 | 0.38 | -0.29 | -43.94% | 65 | 5,384 | 27.54% |
| HAL240621C00041000 | 2024-05-01 3:16PM EDT | 41.00 | 0.25 | 0.22 | 0.25 | -0.18 | -41.86% | 35 | 224 | 27.78% |
| HAL240621C00042000 | 2024-05-01 1:51PM EDT | 42.00 | 0.17 | 0.13 | 0.17 | -0.12 | -41.38% | 57 | 3,293 | 28.42% |
| HAL240621C00043000 | 2024-05-01 12:10PM EDT | 43.00 | 0.14 | 0.08 | 0.12 | -0.04 | -22.22% | 1 | 117 | 29.20% |
| HAL240621C00044000 | 2024-04-29 3:27PM EDT | 44.00 | 0.12 | 0.04 | 0.11 | -0.07 | -36.84% | 17 | 1,520 | 31.64% |
| HAL240621C00045000 | 2024-05-01 1:05PM EDT | 45.00 | 0.19 | 0.03 | 0.19 | +0.12 | +171.43% | 1 | 2,316 | 38.87% |
| HAL240621C00046000 | 2024-04-29 2:21PM EDT | 46.00 | 0.07 | 0.03 | 1.31 | 0.00 | - | 1 | 3 | 58.89% |
| HAL240621C00047000 | 2024-04-25 11:00AM EDT | 47.00 | 0.05 | 0.04 | 0.53 | -0.05 | -50.00% | 1 | 903 | 58.01% |
| HAL240621C00050000 | 2024-04-23 3:00PM EDT | 50.00 | 0.10 | 0.01 | 0.28 | 0.00 | - | 2 | 1,466 | 57.13% |
| HAL240621C00055000 | 2024-04-11 10:44AM EDT | 55.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 22 | 520 | 84.18% |
| HAL240621C00060000 | 2024-04-15 11:10AM EDT | 60.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 293 | 96.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240621P00015000 | 2024-03-04 1:28PM EDT | 15.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 650 | 114.84% |
| HAL240621P00018000 | 2024-04-11 1:55PM EDT | 18.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 34 | 71.88% |
| HAL240621P00020000 | 2024-04-16 11:36AM EDT | 20.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 26 | 1,313 | 126.37% |
| HAL240621P00023000 | 2024-02-28 11:51AM EDT | 23.00 | 0.09 | 0.01 | 0.36 | 0.00 | - | 88 | 715 | 75.20% |
| HAL240621P00025000 | 2024-04-23 1:47PM EDT | 25.00 | 0.03 | 0.00 | 1.29 | 0.00 | - | 14 | 1,425 | 87.89% |
| HAL240621P00028000 | 2024-05-01 3:13PM EDT | 28.00 | 0.05 | 0.02 | 0.07 | +0.02 | +66.67% | 20 | 2,504 | 38.87% |
| HAL240621P00030000 | 2024-05-01 3:10PM EDT | 30.00 | 0.09 | 0.08 | 0.33 | +0.02 | +28.57% | 50 | 1,956 | 43.70% |
| HAL240621P00031000 | 2024-05-01 3:12PM EDT | 31.00 | 0.15 | 0.14 | 0.16 | +0.06 | +66.67% | 30 | 35 | 31.06% |
| HAL240621P00032000 | 2024-05-01 3:11PM EDT | 32.00 | 0.23 | 0.23 | 0.25 | +0.14 | +155.56% | 27 | 1,912 | 29.88% |
| HAL240621P00033000 | 2024-05-01 3:50PM EDT | 33.00 | 0.38 | 0.36 | 0.39 | +0.23 | +153.33% | 14 | 127 | 28.86% |
| HAL240621P00034000 | 2024-05-01 3:50PM EDT | 34.00 | 0.56 | 0.57 | 0.60 | +0.21 | +60.00% | 54 | 232 | 28.03% |
| HAL240621P00035000 | 2024-05-01 12:37PM EDT | 35.00 | 0.87 | 0.87 | 0.90 | +0.31 | +55.36% | 104 | 5,350 | 27.39% |
| HAL240621P00036000 | 2024-05-01 3:42PM EDT | 36.00 | 1.31 | 1.26 | 1.29 | +0.52 | +65.82% | 138 | 232 | 26.61% |
| HAL240621P00037000 | 2024-05-01 3:50PM EDT | 37.00 | 1.78 | 1.77 | 1.80 | +0.56 | +45.90% | 38 | 2,800 | 26.10% |
| HAL240621P00038000 | 2024-05-01 2:37PM EDT | 38.00 | 2.49 | 2.39 | 2.42 | +0.92 | +58.60% | 76 | 1,151 | 25.64% |
| HAL240621P00039000 | 2024-05-01 3:58PM EDT | 39.00 | 3.12 | 2.91 | 3.20 | +1.15 | +58.38% | 6 | 127 | 26.51% |
| HAL240621P00040000 | 2024-04-25 9:54AM EDT | 40.00 | 2.57 | 2.34 | 4.00 | 0.00 | - | 12 | 1,157 | 26.22% |
| HAL240621P00041000 | 2024-04-24 1:18PM EDT | 41.00 | 3.12 | 4.75 | 5.70 | 0.00 | - | 21 | 34 | 47.51% |
| HAL240621P00042000 | 2024-04-16 10:39AM EDT | 42.00 | 4.37 | 4.75 | 7.50 | 0.00 | - | 16 | 1,380 | 68.99% |
| HAL240621P00045000 | 2024-04-04 1:10PM EDT | 45.00 | 4.50 | 8.50 | 8.80 | 0.00 | - | 1 | 64 | 35.74% |
| HAL240621P00047000 | 2024-01-29 10:55AM EDT | 47.00 | 10.08 | 11.20 | 13.35 | 0.00 | - | 50 | 4 | 85.69% |
| HAL240621P00050000 | 2024-04-25 11:53AM EDT | 50.00 | 11.40 | 13.45 | 13.85 | 0.00 | - | 1 | 3 | 51.95% |
| HAL240621P00055000 | 2023-11-16 12:12PM EDT | 55.00 | 18.20 | 18.80 | 19.80 | 0.00 | - | 5 | 0 | 84.08% |
| HAL240621P00060000 | 2024-04-23 10:10AM EDT | 60.00 | 21.55 | 23.10 | 25.20 | 0.00 | - | - | 1 | 89.84% |
