Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.798,59 +759,04 (+1,35%)
Halliburton Company (HAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240712C00026000 | 2024-06-18 11:57AM EDT | 26.00 | 7.55 | 5.70 | 9.90 | 0.00 | - | - | 1 | 61.72% |
| HAL240712C00031000 | 2024-06-20 1:38PM EDT | 31.00 | 2.62 | 1.00 | 4.80 | 0.00 | - | - | 0 | 127.69% |
| HAL240712C00032000 | 2024-06-24 10:30AM EDT | 32.00 | 2.49 | 1.47 | 2.73 | 0.00 | - | 10 | 33 | 65.92% |
| HAL240712C00033000 | 2024-06-28 3:10PM EDT | 33.00 | 1.13 | 0.88 | 1.42 | -0.21 | -15.67% | 5 | 330 | 37.60% |
| HAL240712C00034000 | 2024-06-28 1:00PM EDT | 34.00 | 0.66 | 0.32 | 0.75 | +0.16 | +32.00% | 10 | 138 | 32.32% |
| HAL240712C00035000 | 2024-06-28 2:49PM EDT | 35.00 | 0.21 | 0.19 | 0.27 | -0.07 | -25.00% | 61 | 364 | 26.86% |
| HAL240712C00036000 | 2024-06-28 10:53AM EDT | 36.00 | 0.08 | 0.05 | 0.10 | -0.01 | -11.11% | 56 | 199 | 26.76% |
| HAL240712C00037000 | 2024-06-28 3:44PM EDT | 37.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 50 | 57 | 30.66% |
| HAL240712C00038000 | 2024-06-28 3:44PM EDT | 38.00 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 50 | 157 | 38.67% |
| HAL240712C00039000 | 2024-06-27 10:02AM EDT | 39.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | 240 | 121 | 84.86% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240712P00027000 | 2024-06-20 12:55PM EDT | 27.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | - | 50 | 119.73% |
| HAL240712P00029000 | 2024-06-26 11:54AM EDT | 29.00 | 0.02 | 0.01 | 1.29 | 0.00 | - | 220 | 109 | 93.65% |
| HAL240712P00030000 | 2024-06-28 3:46PM EDT | 30.00 | 0.06 | 0.01 | 1.27 | +0.02 | +50.00% | 150 | 356 | 79.79% |
| HAL240712P00031000 | 2024-06-27 3:36PM EDT | 31.00 | 0.06 | 0.04 | 0.43 | 0.00 | - | 26 | 99 | 55.47% |
| HAL240712P00032000 | 2024-06-28 12:07PM EDT | 32.00 | 0.08 | 0.10 | 0.21 | -0.07 | -46.67% | 4 | 70 | 31.35% |
| HAL240712P00033000 | 2024-06-27 3:45PM EDT | 33.00 | 0.32 | 0.16 | 0.36 | -0.08 | -20.00% | 1 | 418 | 26.07% |
| HAL240712P00034000 | 2024-06-28 2:45PM EDT | 34.00 | 0.76 | 0.53 | 0.86 | +0.04 | +5.56% | 20 | 166 | 28.13% |
| HAL240712P00035000 | 2024-06-25 12:48PM EDT | 35.00 | 1.06 | 1.07 | 1.72 | 0.00 | - | 19 | 51 | 37.01% |
| HAL240712P00036000 | 2024-06-17 12:55PM EDT | 36.00 | 2.87 | 2.09 | 4.45 | 0.00 | - | 55 | 55 | 72.12% |
| HAL240712P00037000 | 2024-06-04 10:06AM EDT | 37.00 | 3.33 | 1.19 | 5.35 | 0.00 | - | 1 | 0 | 127.25% |
| HAL240712P00038000 | 2024-06-05 3:54PM EDT | 38.00 | 4.43 | 2.18 | 6.35 | 0.00 | - | 19 | 9 | 138.97% |
| HAL240712P00040000 | 2024-06-13 11:54AM EDT | 40.00 | 6.65 | 4.20 | 8.35 | 0.00 | - | 8 | 0 | 160.06% |
