Deutsche Märkte öffnen in 8 Stunden 47 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.148,77 -2.180,95 (-3,87%) CMC Crypto 200
1.202,07 -136,99 (-10,23%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Halliburton Company (HAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240719C00020000 | 2024-04-10 2:55PM EDT | 20.00 | 21.10 | 15.35 | 16.85 | 0.00 | - | 3 | 5 | 96.48% |
| HAL240719C00025000 | 2023-12-12 3:57PM EDT | 25.00 | 10.50 | 10.00 | 11.05 | 0.00 | - | - | 1 | 0.00% |
| HAL240719C00030000 | 2024-04-25 10:00AM EDT | 30.00 | 8.65 | 5.50 | 8.35 | 0.00 | - | 1 | 148 | 73.10% |
| HAL240719C00031000 | 2024-05-01 2:29PM EDT | 31.00 | 5.82 | 4.85 | 6.40 | -1.76 | -23.22% | 10 | 29 | 48.15% |
| HAL240719C00032000 | 2024-04-11 10:49AM EDT | 32.00 | 8.81 | 4.95 | 6.80 | 0.00 | - | 1 | 213 | 51.32% |
| HAL240719C00033000 | 2024-03-14 12:55PM EDT | 33.00 | 5.85 | 6.65 | 8.95 | 0.00 | - | 6 | 126 | 93.29% |
| HAL240719C00034000 | 2024-04-30 11:59AM EDT | 34.00 | 3.35 | 3.40 | 3.50 | -1.45 | -30.21% | 1 | 143 | 32.57% |
| HAL240719C00035000 | 2024-05-01 11:15AM EDT | 35.00 | 3.05 | 2.13 | 3.05 | -1.49 | -32.82% | 4 | 494 | 34.94% |
| HAL240719C00036000 | 2024-05-01 3:39PM EDT | 36.00 | 2.15 | 2.17 | 2.20 | -3.10 | -59.05% | 56 | 167 | 30.08% |
| HAL240719C00037000 | 2024-05-01 1:08PM EDT | 37.00 | 1.75 | 1.66 | 1.69 | -0.65 | -27.08% | 66 | 349 | 29.32% |
| HAL240719C00038000 | 2024-05-01 2:32PM EDT | 38.00 | 1.22 | 1.24 | 1.27 | -0.65 | -34.76% | 67 | 900 | 28.76% |
| HAL240719C00039000 | 2024-05-01 2:58PM EDT | 39.00 | 1.03 | 0.91 | 0.94 | -0.48 | -31.79% | 45 | 1,607 | 28.42% |
| HAL240719C00040000 | 2024-05-01 3:32PM EDT | 40.00 | 0.69 | 0.65 | 0.69 | -0.35 | -33.65% | 16 | 998 | 28.32% |
| HAL240719C00041000 | 2024-05-01 2:58PM EDT | 41.00 | 0.55 | 0.46 | 0.49 | -0.28 | -33.73% | 54 | 361 | 28.08% |
| HAL240719C00042000 | 2024-05-01 3:16PM EDT | 42.00 | 0.37 | 0.31 | 0.35 | -0.26 | -41.27% | 13 | 1,536 | 28.08% |
| HAL240719C00043000 | 2024-05-01 11:36AM EDT | 43.00 | 0.29 | 0.21 | 0.25 | -0.17 | -36.96% | 8 | 449 | 28.22% |
| HAL240719C00044000 | 2024-05-01 1:02PM EDT | 44.00 | 0.18 | 0.14 | 0.18 | -0.10 | -35.71% | 2 | 471 | 28.52% |
| HAL240719C00045000 | 2024-05-01 1:25PM EDT | 45.00 | 0.12 | 0.10 | 0.13 | -0.09 | -42.86% | 11 | 354 | 28.81% |
| HAL240719C00046000 | 2024-05-01 10:52AM EDT | 46.00 | 0.12 | 0.03 | 0.31 | -0.02 | -14.29% | 1 | 164 | 37.94% |
| HAL240719C00047000 | 2024-04-23 12:52PM EDT | 47.00 | 0.19 | 0.02 | 0.37 | 0.00 | - | 3 | 138 | 42.29% |
| HAL240719C00050000 | 2024-04-23 1:20PM EDT | 50.00 | 0.22 | 0.00 | 0.11 | 0.00 | - | 10 | 174 | 38.09% |
| HAL240719C00055000 | 2024-04-05 11:10AM EDT | 55.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | 2 | 23 | 67.87% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240719P00020000 | 2024-03-26 1:25PM EDT | 20.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 2 | 12 | 66.02% |
| HAL240719P00025000 | 2024-04-12 3:31PM EDT | 25.00 | 0.07 | 0.03 | 1.31 | 0.00 | - | 4 | 119 | 71.73% |
| HAL240719P00030000 | 2024-04-30 1:24PM EDT | 30.00 | 0.14 | 0.20 | 0.23 | 0.00 | - | 1 | 2,827 | 31.79% |
| HAL240719P00031000 | 2024-04-26 12:55PM EDT | 31.00 | 0.18 | 0.29 | 0.33 | 0.00 | - | 84 | 155 | 30.76% |
| HAL240719P00032000 | 2024-05-01 1:59PM EDT | 32.00 | 0.47 | 0.43 | 0.46 | +0.24 | +104.35% | 1 | 747 | 29.59% |
| HAL240719P00033000 | 2024-05-01 1:07PM EDT | 33.00 | 0.64 | 0.62 | 0.65 | +0.29 | +82.86% | 5 | 1,478 | 28.76% |
| HAL240719P00034000 | 2024-05-01 1:07PM EDT | 34.00 | 0.89 | 0.87 | 0.90 | +0.47 | +111.90% | 22 | 503 | 27.98% |
| HAL240719P00035000 | 2024-05-01 1:23PM EDT | 35.00 | 1.23 | 1.19 | 1.23 | +0.36 | +41.38% | 28 | 7,768 | 27.32% |
| HAL240719P00036000 | 2024-05-01 1:27PM EDT | 36.00 | 1.63 | 1.60 | 1.63 | +0.62 | +61.39% | 17 | 2,190 | 26.51% |
| HAL240719P00037000 | 2024-05-01 3:21PM EDT | 37.00 | 2.11 | 2.09 | 2.12 | +0.65 | +44.52% | 57 | 443 | 25.78% |
| HAL240719P00038000 | 2024-05-01 1:30PM EDT | 38.00 | 2.59 | 2.66 | 2.72 | +0.63 | +32.14% | 72 | 1,256 | 25.39% |
| HAL240719P00039000 | 2024-05-01 12:25PM EDT | 39.00 | 3.36 | 3.30 | 4.40 | +0.91 | +37.14% | 33 | 1,174 | 40.87% |
| HAL240719P00040000 | 2024-05-01 11:49AM EDT | 40.00 | 4.00 | 4.05 | 5.15 | +1.45 | +56.86% | 10 | 156 | 41.65% |
| HAL240719P00041000 | 2024-04-30 10:42AM EDT | 41.00 | 5.03 | 4.90 | 6.75 | +1.58 | +45.80% | 2 | 701 | 55.44% |
| HAL240719P00042000 | 2024-04-22 12:34PM EDT | 42.00 | 4.00 | 3.80 | 5.90 | 0.00 | - | 2 | 55 | 24.85% |
| HAL240719P00043000 | 2024-04-16 9:36AM EDT | 43.00 | 4.80 | 5.65 | 7.85 | 0.00 | - | 11 | 156 | 48.36% |
| HAL240719P00044000 | 2023-11-29 10:42AM EDT | 44.00 | 7.55 | 8.20 | 8.65 | 0.00 | - | - | 7 | 48.00% |
| HAL240719P00045000 | 2024-04-15 12:27PM EDT | 45.00 | 5.85 | 7.20 | 10.35 | 0.00 | - | 10 | 151 | 64.04% |
| HAL240719P00046000 | 2024-04-08 10:06AM EDT | 46.00 | 5.35 | 8.60 | 11.65 | 0.00 | - | 1 | 1 | 72.46% |
| HAL240719P00047000 | 2024-02-01 11:12AM EDT | 47.00 | 11.40 | 10.05 | 13.20 | 0.00 | - | 1 | 19 | 56.59% |
| HAL240719P00050000 | 2024-01-26 11:00AM EDT | 50.00 | 12.90 | 12.65 | 15.90 | 0.00 | - | 1 | 0 | 56.15% |
