Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.239,16 +149,65 (+0,25%)
Halliburton Company (HAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240816C00025000 | 2024-06-06 9:39AM EDT | 25.00 | 9.07 | 7.00 | 11.05 | 0.00 | - | - | 10 | 62.99% |
| HAL240816C00030000 | 2024-06-14 3:35PM EDT | 30.00 | 3.55 | 3.45 | 4.70 | 0.00 | - | 6 | 14 | 50.15% |
| HAL240816C00031000 | 2024-06-20 2:52PM EDT | 31.00 | 3.15 | 3.25 | 4.35 | 0.00 | - | 1 | 10 | 56.84% |
| HAL240816C00032000 | 2024-06-21 3:59PM EDT | 32.00 | 2.69 | 2.50 | 2.61 | +0.29 | +12.08% | 45 | 130 | 32.74% |
| HAL240816C00033000 | 2024-06-21 3:44PM EDT | 33.00 | 1.73 | 1.85 | 2.24 | -0.01 | -0.57% | 23 | 356 | 36.91% |
| HAL240816C00034000 | 2024-06-21 3:25PM EDT | 34.00 | 1.37 | 1.32 | 1.41 | +0.10 | +7.87% | 82 | 1,346 | 30.25% |
| HAL240816C00035000 | 2024-06-21 1:38PM EDT | 35.00 | 0.77 | 0.89 | 0.99 | -0.18 | -18.95% | 31 | 411 | 29.69% |
| HAL240816C00036000 | 2024-06-21 3:06PM EDT | 36.00 | 0.52 | 0.43 | 0.72 | -0.08 | -13.33% | 45 | 482 | 30.37% |
| HAL240816C00037000 | 2024-06-21 1:11PM EDT | 37.00 | 0.33 | 0.37 | 0.56 | -0.07 | -17.50% | 8 | 406 | 32.03% |
| HAL240816C00038000 | 2024-06-20 2:38PM EDT | 38.00 | 0.24 | 0.23 | 0.46 | 0.00 | - | 12 | 274 | 34.18% |
| HAL240816C00039000 | 2024-06-14 11:20AM EDT | 39.00 | 0.15 | 0.00 | 0.46 | 0.00 | - | 1 | 51 | 38.53% |
| HAL240816C00040000 | 2024-06-21 2:29PM EDT | 40.00 | 0.06 | 0.08 | 0.83 | -0.07 | -53.85% | 12 | 268 | 52.73% |
| HAL240816C00041000 | 2024-06-04 11:49AM EDT | 41.00 | 0.14 | 0.05 | 0.13 | 0.00 | - | 1 | 63 | 33.20% |
| HAL240816C00042000 | 2024-06-21 11:40AM EDT | 42.00 | 0.06 | 0.02 | 0.39 | -0.01 | -14.29% | 1 | 80 | 47.66% |
| HAL240816C00043000 | 2024-05-22 10:04AM EDT | 43.00 | 0.25 | 0.00 | 0.11 | 0.00 | - | 3 | 6 | 37.89% |
| HAL240816C00044000 | 2024-06-21 1:09PM EDT | 44.00 | 0.12 | 0.02 | 0.20 | +0.07 | +140.00% | 1 | 40 | 46.09% |
| HAL240816C00050000 | 2024-05-21 12:41PM EDT | 50.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | - | 1 | 61.72% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240816P00030000 | 2024-06-21 12:47PM EDT | 30.00 | 0.34 | 0.17 | 0.32 | -0.03 | -8.11% | 1 | 338 | 30.08% |
| HAL240816P00031000 | 2024-06-21 2:42PM EDT | 31.00 | 0.50 | 0.35 | 0.63 | -0.12 | -19.35% | 20 | 13,388 | 32.37% |
| HAL240816P00032000 | 2024-06-21 3:51PM EDT | 32.00 | 0.65 | 0.62 | 0.69 | -0.24 | -26.97% | 26 | 13,459 | 26.66% |
| HAL240816P00033000 | 2024-06-21 3:45PM EDT | 33.00 | 1.13 | 0.94 | 1.04 | -0.15 | -11.72% | 17 | 4,322 | 25.90% |
| HAL240816P00034000 | 2024-06-21 3:59PM EDT | 34.00 | 1.39 | 1.41 | 1.50 | -0.28 | -16.77% | 38 | 182 | 25.07% |
| HAL240816P00035000 | 2024-06-21 3:59PM EDT | 35.00 | 2.01 | 0.34 | 2.12 | -0.49 | -19.60% | 29 | 183 | 25.05% |
| HAL240816P00036000 | 2024-06-21 1:10PM EDT | 36.00 | 3.08 | 2.44 | 2.88 | +0.39 | +14.50% | 1 | 1,035 | 25.88% |
| HAL240816P00037000 | 2024-06-21 1:09PM EDT | 37.00 | 3.92 | 2.49 | 4.65 | -0.18 | -4.39% | 2 | 104 | 48.32% |
| HAL240816P00038000 | 2024-06-20 9:33AM EDT | 38.00 | 4.93 | 2.98 | 6.00 | 0.00 | - | 1 | 160 | 61.18% |
| HAL240816P00039000 | 2024-05-21 3:38PM EDT | 39.00 | 2.39 | 5.25 | 5.85 | 0.00 | - | 48 | 0 | 39.40% |
| HAL240816P00040000 | 2024-06-18 9:34AM EDT | 40.00 | 6.37 | 4.15 | 8.40 | 0.00 | - | 10 | 0 | 79.93% |
| HAL240816P00041000 | 2024-05-28 9:46AM EDT | 41.00 | 4.75 | 5.15 | 9.40 | 0.00 | - | 51 | 5 | 84.72% |
| HAL240816P00042000 | 2024-05-21 2:21PM EDT | 42.00 | 4.55 | 7.55 | 9.80 | 0.00 | - | - | 0 | 76.03% |
| HAL240816P00045000 | 2024-05-30 10:53AM EDT | 45.00 | 9.14 | 9.00 | 13.20 | 0.00 | - | 10 | 0 | 97.27% |
