Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.820,01 +694,18 (+1,14%)
Halliburton Company (HAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240628C00025000 | 2024-06-11 11:02AM EDT | 25.00 | 9.20 | 7.85 | 9.95 | 0.00 | - | - | 1 | 163.09% |
| HAL240628C00032000 | 2024-06-14 12:38PM EDT | 32.00 | 1.30 | 1.24 | 1.79 | -1.64 | -55.78% | 3 | 12 | 50.39% |
| HAL240628C00033000 | 2024-06-14 1:41PM EDT | 33.00 | 0.58 | 0.63 | 0.75 | -1.21 | -67.60% | 61 | 18 | 30.66% |
| HAL240628C00034000 | 2024-06-14 3:52PM EDT | 34.00 | 0.28 | 0.25 | 0.39 | -0.39 | -58.21% | 47 | 138 | 31.35% |
| HAL240628C00034500 | 2024-06-14 11:59AM EDT | 34.50 | 0.17 | 0.15 | 0.18 | -0.23 | -57.50% | 32 | 13 | 26.76% |
| HAL240628C00035000 | 2024-06-14 3:35PM EDT | 35.00 | 0.10 | 0.09 | 0.12 | -0.14 | -58.33% | 12 | 359 | 27.74% |
| HAL240628C00035500 | 2024-06-13 9:53AM EDT | 35.50 | 0.24 | 0.05 | 0.08 | 0.00 | - | 2 | 5 | 28.71% |
| HAL240628C00036000 | 2024-06-14 1:49PM EDT | 36.00 | 0.04 | 0.03 | 0.81 | -0.07 | -63.64% | 9 | 157 | 54.88% |
| HAL240628C00036500 | 2024-06-14 2:50PM EDT | 36.50 | 0.03 | 0.00 | 2.16 | -0.05 | -62.50% | 1 | 106 | 91.21% |
| HAL240628C00037000 | 2024-06-14 2:02PM EDT | 37.00 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 1 | 288 | 38.67% |
| HAL240628C00037500 | 2024-06-13 3:36PM EDT | 37.50 | 0.04 | 0.01 | 2.15 | 0.00 | - | 201 | 20 | 101.86% |
| HAL240628C00038000 | 2024-06-13 3:43PM EDT | 38.00 | 0.04 | 0.01 | 0.98 | 0.00 | - | 40 | 234 | 77.54% |
| HAL240628C00038500 | 2024-06-13 3:43PM EDT | 38.50 | 0.03 | 0.01 | 1.28 | 0.00 | - | 120 | 30 | 90.14% |
| HAL240628C00039000 | 2024-06-13 3:42PM EDT | 39.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 160 | 127 | 46.48% |
| HAL240628C00039500 | 2024-06-13 3:40PM EDT | 39.50 | 0.02 | 0.01 | 2.15 | 0.00 | - | 10 | 10 | 121.00% |
| HAL240628C00040000 | 2024-06-13 3:30PM EDT | 40.00 | 0.04 | 0.02 | 0.11 | 0.00 | - | 60 | 103 | 56.64% |
| HAL240628C00041000 | 2024-05-29 12:57PM EDT | 41.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 75 | 59.77% |
| HAL240628C00042000 | 2024-06-10 2:09PM EDT | 42.00 | 0.03 | 0.01 | 2.14 | 0.00 | - | 200 | 100 | 141.80% |
| HAL240628C00043000 | 2024-05-30 3:23PM EDT | 43.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 40 | 100 | 124.71% |
| HAL240628C00044000 | 2024-06-14 11:33AM EDT | 44.00 | 0.02 | 0.00 | 0.02 | -0.35 | -94.59% | 1 | 142 | 59.38% |
| HAL240628C00045000 | 2024-05-30 3:27PM EDT | 45.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 120 | 100 | 88.67% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240628P00029500 | 2024-06-13 3:14PM EDT | 29.50 | 0.03 | 0.02 | 2.17 | 0.00 | - | 200 | 65 | 99.95% |
| HAL240628P00030000 | 2024-06-13 3:13PM EDT | 30.00 | 0.04 | 0.04 | 1.63 | 0.00 | - | 120 | 55 | 79.79% |
| HAL240628P00030500 | 2024-06-14 11:15AM EDT | 30.50 | 0.09 | 0.05 | 1.34 | +0.04 | +80.00% | 41 | 0 | 65.72% |
| HAL240628P00031000 | 2024-06-14 3:38PM EDT | 31.00 | 0.12 | 0.10 | 0.13 | +0.06 | +100.00% | 90 | 133 | 28.61% |
| HAL240628P00031500 | 2024-06-14 3:31PM EDT | 31.50 | 0.22 | 0.16 | 0.24 | +0.18 | +450.00% | 47 | 11 | 29.59% |
| HAL240628P00032000 | 2024-06-14 3:37PM EDT | 32.00 | 0.33 | 0.27 | 0.35 | +0.13 | +65.00% | 68 | 100 | 28.32% |
| HAL240628P00032500 | 2024-06-14 3:31PM EDT | 32.50 | 0.45 | 0.43 | 0.48 | +0.20 | +80.00% | 53 | 46 | 26.17% |
| HAL240628P00033000 | 2024-06-14 3:09PM EDT | 33.00 | 0.77 | 0.45 | 0.69 | +0.38 | +97.44% | 22 | 120 | 25.20% |
| HAL240628P00033500 | 2024-06-14 3:46PM EDT | 33.50 | 1.02 | 0.85 | 0.98 | +0.61 | +148.78% | 24 | 1 | 25.00% |
| HAL240628P00034000 | 2024-06-13 12:36PM EDT | 34.00 | 0.88 | 1.00 | 1.42 | 0.00 | - | 74 | 198 | 29.10% |
| HAL240628P00034500 | 2024-06-14 3:34PM EDT | 34.50 | 1.82 | 1.60 | 1.82 | +1.07 | +142.67% | 11 | 40 | 30.08% |
| HAL240628P00035000 | 2024-06-14 10:48AM EDT | 35.00 | 2.33 | 1.75 | 2.20 | +1.11 | +90.98% | 58 | 92 | 27.74% |
| HAL240628P00035500 | 2024-06-14 3:57PM EDT | 35.50 | 2.70 | 2.37 | 2.70 | +0.63 | +30.43% | 2 | 10 | 32.03% |
| HAL240628P00036000 | 2024-06-14 1:58PM EDT | 36.00 | 3.30 | 2.45 | 5.20 | +1.02 | +44.74% | 51 | 232 | 70.70% |
| HAL240628P00036500 | 2024-06-11 9:36AM EDT | 36.50 | 2.65 | 3.30 | 4.75 | 0.00 | - | - | 5 | 61.13% |
| HAL240628P00037000 | 2024-06-07 3:48PM EDT | 37.00 | 3.00 | 3.75 | 5.30 | 0.00 | - | 4 | 4 | 65.82% |
| HAL240628P00037500 | 2024-06-11 1:31PM EDT | 37.50 | 3.20 | 3.50 | 5.80 | 0.00 | - | - | 0 | 108.11% |
| HAL240628P00038000 | 2024-06-06 12:34PM EDT | 38.00 | 4.44 | 4.95 | 5.30 | 0.00 | - | 2 | 2 | 59.77% |
| HAL240628P00039000 | 2024-06-07 12:20PM EDT | 39.00 | 5.00 | 4.15 | 8.20 | 0.00 | - | 1 | 4 | 55.08% |
| HAL240628P00040000 | 2024-06-06 10:00AM EDT | 40.00 | 6.45 | 6.00 | 9.00 | 0.00 | - | 1 | 0 | 89.16% |
