Deutsche Märkte geschlossen

Halliburton Company (HAL)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
39,08+0,43 (+1,11%)
Börsenschluss: 04:00PM EDT
39,05 -0,03 (-0,08%)
Nachbörse: 07:50PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HAL240920C000250002024-02-08 12:08PM EDT25.0010.7211.7013.850.00--80.00%
HAL240920C000270002024-03-05 4:07PM EDT27.009.3012.9515.450.00-21277.05%
HAL240920C000280002024-02-23 1:03PM EDT28.008.2010.5011.500.00-1240.53%
HAL240920C000290002024-03-14 1:24PM EDT29.009.509.8511.750.00-22960.38%
HAL240920C000300002024-03-21 12:20PM EDT30.009.359.2510.750.00-33855.96%
HAL240920C000310002024-04-12 1:37PM EDT31.0010.157.059.100.00-12541.80%
HAL240920C000320002024-04-17 10:51AM EDT32.007.857.159.800.00-13,56561.13%
HAL240920C000330002024-03-27 11:11AM EDT33.006.957.058.300.00-122250.17%
HAL240920C000340002024-03-25 9:54AM EDT34.006.556.356.650.00-152737.72%
HAL240920C000350002024-04-16 10:34AM EDT35.005.204.107.950.00-114159.77%
HAL240920C000360002024-04-09 12:34PM EDT36.005.185.055.20-1.32-20.31%118735.60%
HAL240920C000370002024-04-19 11:44AM EDT37.004.374.304.55+0.42+10.63%1028434.77%
HAL240920C000380002024-04-18 11:00AM EDT38.003.903.853.950.00-715234.03%
HAL240920C000390002024-04-17 3:32PM EDT39.002.833.303.400.00-2010333.37%
HAL240920C000400002024-04-19 2:13PM EDT40.002.852.732.92+0.10+3.64%1559532.96%
HAL240920C000410002024-04-18 10:31AM EDT41.002.462.422.480.00-921232.47%
HAL240920C000420002024-04-19 12:27PM EDT42.002.021.892.09+0.04+2.02%435932.06%
HAL240920C000430002024-04-19 12:21PM EDT43.001.681.651.75+0.07+4.35%17331.69%
HAL240920C000440002024-04-19 1:12PM EDT44.001.431.411.46+0.01+0.70%4430131.42%
HAL240920C000450002024-04-19 11:37AM EDT45.001.131.091.21+0.06+5.61%40145731.20%
HAL240920C000460002024-04-18 10:26AM EDT46.000.940.951.000.00-537131.03%
HAL240920C000470002024-04-16 10:30AM EDT47.000.650.780.830.00-152130.98%
HAL240920C000480002024-04-17 10:30AM EDT48.000.580.640.680.00-3113430.86%
HAL240920C000490002024-04-15 1:19PM EDT49.000.550.520.560.00-26930.84%
HAL240920C000500002024-04-16 11:51AM EDT50.000.400.420.450.00-1016930.66%
HAL240920C000600002024-04-08 3:59PM EDT60.000.110.020.230.00--339.21%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HAL240920P000200002024-04-19 3:26PM EDT20.000.090.020.15-0.04-30.77%3452.34%
HAL240920P000250002024-03-15 3:28PM EDT25.000.210.050.250.00-503,82045.22%
HAL240920P000260002024-03-18 11:18AM EDT26.000.230.090.370.00-31946.00%
HAL240920P000270002024-03-25 1:04PM EDT27.000.220.160.330.00-1,0018,44141.36%
HAL240920P000280002024-04-17 3:52PM EDT28.000.290.210.250.00-2516,04335.55%
HAL240920P000290002024-04-17 11:08AM EDT29.000.340.280.310.00-57,63334.33%
HAL240920P000300002024-04-12 3:50PM EDT30.000.380.350.390.00-110633.30%
HAL240920P000310002024-03-27 1:46PM EDT31.000.560.460.500.00-290032.52%
HAL240920P000320002024-04-19 3:26PM EDT32.000.660.600.640.00-347931.84%
HAL240920P000330002024-04-15 2:48PM EDT33.000.810.760.810.00-291,48131.15%
HAL240920P000340002024-04-19 3:17PM EDT34.001.010.971.02-0.14-12.17%4910930.54%
HAL240920P000350002024-04-19 3:00PM EDT35.001.271.231.27-0.07-5.22%1401,23729.96%
HAL240920P000360002024-04-19 12:13PM EDT36.001.581.521.57+0.05+3.27%238229.44%
HAL240920P000370002024-04-19 12:16PM EDT37.001.971.862.10-0.16-7.51%21,97930.87%
HAL240920P000380002024-04-19 1:54PM EDT38.002.272.252.31+0.19+9.13%523328.35%
HAL240920P000390002024-04-19 1:54PM EDT39.002.722.702.91-0.48-15.00%3914329.30%
HAL240920P000400002024-04-19 1:13PM EDT40.003.253.203.30-0.05-1.52%337827.61%
HAL240920P000410002024-04-19 12:56PM EDT41.003.853.753.85-0.45-10.47%211526.98%
HAL240920P000420002024-04-18 10:04AM EDT42.004.454.354.500.00-89026.81%
HAL240920P000430002024-04-19 11:51AM EDT43.005.154.056.95+0.20+4.04%137044.86%
HAL240920P000440002024-04-12 9:47AM EDT44.004.255.755.900.00-1125.93%
HAL240920P000450002024-04-12 9:45AM EDT45.004.856.506.650.00-43741925.20%
HAL240920P000470002024-04-08 9:57AM EDT47.006.557.909.150.00--6136.23%
HAL240920P000480002024-04-08 9:57AM EDT48.007.358.6511.000.00-351948.49%
HAL240920P000500002024-01-31 2:23PM EDT50.0013.9013.1515.950.00--069.80%