Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.308,90 +6,00 (+0,26%) EUR/USD
1,0686 +0,0014 (+0,13%) Bitcoin EUR
54.054,62 -3.109,59 (-5,44%)
Halliburton Company (HAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240920C00025000 | 2024-02-08 12:08PM EDT | 25.00 | 10.72 | 11.70 | 13.85 | 0.00 | - | - | 8 | 72.22% |
| HAL240920C00027000 | 2024-03-05 4:07PM EDT | 27.00 | 9.30 | 12.95 | 15.45 | 0.00 | - | 2 | 12 | 100.44% |
| HAL240920C00028000 | 2024-02-23 1:03PM EDT | 28.00 | 8.20 | 10.50 | 11.50 | 0.00 | - | 1 | 2 | 60.33% |
| HAL240920C00029000 | 2024-03-14 1:24PM EDT | 29.00 | 9.50 | 9.85 | 11.75 | 0.00 | - | 2 | 29 | 67.99% |
| HAL240920C00030000 | 2024-03-21 12:20PM EDT | 30.00 | 9.35 | 9.25 | 10.75 | 0.00 | - | 3 | 38 | 65.70% |
| HAL240920C00031000 | 2024-04-30 1:55PM EDT | 31.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| HAL240920C00032000 | 2024-04-22 9:50AM EDT | 32.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3,565 | 0.00% |
| HAL240920C00033000 | 2024-03-27 11:11AM EDT | 33.00 | 6.95 | 6.50 | 7.00 | 0.00 | - | 1 | 222 | 50.39% |
| HAL240920C00034000 | 2024-03-25 9:54AM EDT | 34.00 | 6.55 | 5.65 | 6.15 | 0.00 | - | 15 | 27 | 47.14% |
| HAL240920C00035000 | 2024-04-30 3:37PM EDT | 35.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 0.00% |
| HAL240920C00036000 | 2024-04-19 10:45AM EDT | 36.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 0.00% |
| HAL240920C00037000 | 2024-04-30 1:46PM EDT | 37.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 0.00% |
| HAL240920C00038000 | 2024-04-30 3:13PM EDT | 38.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.78% |
| HAL240920C00039000 | 2024-04-30 1:38PM EDT | 39.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 582 | 1.56% |
| HAL240920C00040000 | 2024-04-30 3:38PM EDT | 40.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 28 | 1,769 | 3.13% |
| HAL240920C00041000 | 2024-04-30 11:53AM EDT | 41.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 613 | 3.13% |
| HAL240920C00042000 | 2024-04-30 11:17AM EDT | 42.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 688 | 6.25% |
| HAL240920C00043000 | 2024-04-30 2:01PM EDT | 43.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 63 | 163 | 6.25% |
| HAL240920C00044000 | 2024-04-30 11:26AM EDT | 44.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 315 | 6.25% |
| HAL240920C00045000 | 2024-04-30 2:11PM EDT | 45.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 54 | 1,075 | 6.25% |
| HAL240920C00046000 | 2024-04-25 2:30PM EDT | 46.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 365 | 6.25% |
| HAL240920C00047000 | 2024-04-26 2:43PM EDT | 47.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 374 | 6.25% |
| HAL240920C00048000 | 2024-04-25 3:31PM EDT | 48.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 35 | 135 | 12.50% |
| HAL240920C00049000 | 2024-04-15 1:19PM EDT | 49.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 12.50% |
| HAL240920C00050000 | 2024-04-30 3:40PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 177 | 12.50% |
| HAL240920C00060000 | 2024-04-08 3:59PM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240920P00020000 | 2024-04-24 2:42PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 25.00% |
| HAL240920P00025000 | 2024-04-25 11:01AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3,820 | 12.50% |
| HAL240920P00026000 | 2024-03-18 11:18AM EDT | 26.00 | 0.23 | 0.09 | 0.37 | 0.00 | - | 3 | 19 | 44.09% |
| HAL240920P00027000 | 2024-03-25 1:04PM EDT | 27.00 | 0.22 | 0.10 | 0.36 | 0.00 | - | 1,001 | 8,441 | 40.19% |
| HAL240920P00028000 | 2024-04-29 10:35AM EDT | 28.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 6,043 | 12.50% |
| HAL240920P00029000 | 2024-04-29 11:38AM EDT | 29.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 21 | 7,633 | 12.50% |
| HAL240920P00030000 | 2024-04-12 3:50PM EDT | 30.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 6.25% |
| HAL240920P00031000 | 2024-04-30 2:28PM EDT | 31.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 8 | 1,015 | 6.25% |
| HAL240920P00032000 | 2024-04-29 2:16PM EDT | 32.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 481 | 6.25% |
| HAL240920P00033000 | 2024-04-25 3:32PM EDT | 33.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 24 | 1,462 | 6.25% |
| HAL240920P00034000 | 2024-04-29 12:35PM EDT | 34.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 3.13% |
| HAL240920P00035000 | 2024-04-30 10:55AM EDT | 35.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1,222 | 3.13% |
| HAL240920P00036000 | 2024-04-30 11:49AM EDT | 36.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 1.56% |
| HAL240920P00037000 | 2024-04-30 1:40PM EDT | 37.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2,104 | 0.78% |
| HAL240920P00038000 | 2024-04-30 3:59PM EDT | 38.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 6 | 121 | 0.00% |
| HAL240920P00039000 | 2024-04-30 11:56AM EDT | 39.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 5 | 237 | 0.00% |
| HAL240920P00040000 | 2024-04-30 1:23PM EDT | 40.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 6 | 401 | 0.00% |
| HAL240920P00041000 | 2024-04-24 10:02AM EDT | 41.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 17 | 143 | 0.00% |
| HAL240920P00042000 | 2024-04-18 10:04AM EDT | 42.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 8 | 90 | 0.00% |
| HAL240920P00043000 | 2024-04-19 11:51AM EDT | 43.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 0.00% |
| HAL240920P00044000 | 2024-04-29 9:45AM EDT | 44.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 168 | 169 | 0.00% |
| HAL240920P00045000 | 2024-04-12 9:45AM EDT | 45.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 437 | 419 | 0.00% |
| HAL240920P00046000 | 2024-04-24 9:52AM EDT | 46.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HAL240920P00047000 | 2024-04-08 9:57AM EDT | 47.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 61 | 0.00% |
| HAL240920P00048000 | 2024-04-08 9:57AM EDT | 48.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 35 | 19 | 0.00% |
| HAL240920P00049000 | 2024-04-25 2:30PM EDT | 49.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HAL240920P00050000 | 2024-01-31 2:23PM EDT | 50.00 | 13.90 | 13.15 | 15.95 | 0.00 | - | - | 0 | 59.69% |
