Deutsche Märkte öffnen in 8 Stunden 44 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.961,97 -2.273,00 (-4,04%) 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:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL241018C00026000 | 2024-03-05 4:25PM EDT | 26.00 | 10.20 | 13.60 | 16.70 | 0.00 | - | 2 | 3 | 110.03% |
| HAL241018C00027000 | 2024-03-05 11:34AM EDT | 27.00 | 9.25 | 14.40 | 14.75 | 0.00 | - | 60 | 109 | 109.25% |
| HAL241018C00028000 | 2024-03-13 3:15PM EDT | 28.00 | 9.55 | 11.30 | 13.45 | 0.00 | - | - | 49 | 86.94% |
| HAL241018C00029000 | 2024-04-30 10:29AM EDT | 29.00 | 10.15 | 7.15 | 8.35 | 0.00 | - | - | 8 | 39.99% |
| HAL241018C00030000 | 2024-02-29 1:27PM EDT | 30.00 | 6.90 | 10.30 | 10.80 | 0.00 | - | 5 | 6 | 77.66% |
| HAL241018C00031000 | 2024-04-23 2:35PM EDT | 31.00 | 8.90 | 4.80 | 6.70 | 0.00 | - | - | 1 | 37.04% |
| HAL241018C00032000 | 2024-03-18 9:45AM EDT | 32.00 | 7.55 | 5.95 | 7.60 | 0.00 | - | 63 | 63 | 55.57% |
| HAL241018C00033000 | 2024-04-23 2:55PM EDT | 33.00 | 7.30 | 3.55 | 5.25 | 0.00 | - | 1 | 3 | 35.21% |
| HAL241018C00034000 | 2024-04-18 9:53AM EDT | 34.00 | 6.60 | 2.70 | 4.60 | 0.00 | - | 336 | 395 | 34.50% |
| HAL241018C00035000 | 2024-04-18 9:49AM EDT | 35.00 | 5.85 | 3.85 | 3.95 | 0.00 | - | 34 | 37 | 33.35% |
| HAL241018C00036000 | 2024-05-01 11:26AM EDT | 36.00 | 3.45 | 3.30 | 3.40 | -1.25 | -26.60% | 125 | 204 | 32.79% |
| HAL241018C00037000 | 2024-04-29 10:49AM EDT | 37.00 | 4.05 | 2.68 | 2.88 | 0.00 | - | 3 | 40 | 32.06% |
| HAL241018C00038000 | 2024-04-30 1:02PM EDT | 38.00 | 3.10 | 2.25 | 2.43 | 0.00 | - | 1 | 70 | 31.54% |
| HAL241018C00039000 | 2024-04-29 10:01AM EDT | 39.00 | 3.10 | 1.85 | 2.02 | 0.00 | - | 10 | 29 | 30.96% |
| HAL241018C00040000 | 2024-05-01 1:50PM EDT | 40.00 | 1.64 | 1.58 | 1.66 | -0.70 | -29.91% | 2 | 113 | 30.42% |
| HAL241018C00041000 | 2024-05-01 3:01PM EDT | 41.00 | 1.44 | 1.29 | 1.36 | -0.56 | -28.00% | 1 | 35 | 30.03% |
| HAL241018C00042000 | 2024-05-01 3:17PM EDT | 42.00 | 1.11 | 1.05 | 1.11 | -0.54 | -32.73% | 1 | 838 | 29.74% |
| HAL241018C00045000 | 2024-04-29 1:21PM EDT | 45.00 | 1.06 | 0.55 | 0.59 | 0.00 | - | 5 | 537 | 29.27% |
| HAL241018C00050000 | 2024-04-29 3:53PM EDT | 50.00 | 0.40 | 0.17 | 0.24 | 0.00 | - | 2 | 217 | 30.42% |
| HAL241018C00055000 | 2024-05-01 12:18PM EDT | 55.00 | 0.69 | 0.02 | 1.34 | +0.54 | +360.00% | 1 | 59 | 58.01% |
| HAL241018C00060000 | 2024-05-01 12:18PM EDT | 60.00 | 0.11 | 0.02 | 0.85 | -0.09 | -45.00% | 1 | 6 | 57.13% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL241018P00025000 | 2024-04-09 1:23PM EDT | 25.00 | 0.15 | 0.16 | 1.26 | 0.00 | - | 1 | 13 | 61.04% |
| HAL241018P00026000 | 2024-04-15 3:14PM EDT | 26.00 | 0.40 | 0.21 | 1.41 | 0.00 | - | 1 | 2 | 59.16% |
| HAL241018P00027000 | 2024-04-22 3:40PM EDT | 27.00 | 0.23 | 0.30 | 0.33 | 0.00 | - | 1 | 1 | 33.50% |
| HAL241018P00028000 | 2024-04-22 10:22AM EDT | 28.00 | 0.31 | 0.38 | 0.43 | 0.00 | - | 1 | 142 | 32.72% |
| HAL241018P00029000 | 2024-04-04 10:26AM EDT | 29.00 | 0.29 | 0.50 | 0.54 | 0.00 | - | 1 | 1 | 31.64% |
| HAL241018P00030000 | 2024-04-30 3:59PM EDT | 30.00 | 0.53 | 0.64 | 0.68 | 0.00 | - | 30 | 90 | 30.71% |
| HAL241018P00031000 | 2024-04-24 10:55AM EDT | 31.00 | 0.55 | 0.82 | 0.87 | 0.00 | - | 20 | 22 | 30.05% |
| HAL241018P00032000 | 2024-04-25 3:31PM EDT | 32.00 | 0.70 | 0.95 | 1.09 | 0.00 | - | 8 | 104 | 29.30% |
| HAL241018P00033000 | 2024-04-16 3:08PM EDT | 33.00 | 1.09 | 1.30 | 1.41 | 0.00 | - | 1 | 69 | 29.25% |
| HAL241018P00034000 | 2024-04-25 2:44PM EDT | 34.00 | 1.17 | 1.62 | 1.75 | 0.00 | - | 1 | 29 | 28.81% |
| HAL241018P00035000 | 2024-04-29 3:06PM EDT | 35.00 | 1.32 | 1.98 | 2.62 | 0.00 | - | 2 | 405 | 33.37% |
| HAL241018P00036000 | 2024-05-01 11:19AM EDT | 36.00 | 2.33 | 2.40 | 2.55 | +0.70 | +42.94% | 15 | 467 | 27.52% |
| HAL241018P00037000 | 2024-05-01 11:19AM EDT | 37.00 | 2.79 | 2.89 | 3.05 | +0.86 | +44.56% | 3 | 34 | 27.03% |
| HAL241018P00038000 | 2024-05-01 12:53PM EDT | 38.00 | 3.50 | 3.40 | 3.55 | +1.09 | +45.23% | 42 | 47 | 25.98% |
| HAL241018P00039000 | 2024-05-01 1:01PM EDT | 39.00 | 4.05 | 4.00 | 4.15 | +0.80 | +24.62% | 192 | 1,159 | 25.34% |
| HAL241018P00040000 | 2024-04-26 1:09PM EDT | 40.00 | 4.20 | 4.65 | 5.30 | +0.85 | +25.37% | 47 | 81 | 30.10% |
| HAL241018P00041000 | 2024-05-01 3:33PM EDT | 41.00 | 5.43 | 5.30 | 6.85 | +1.33 | +32.44% | 2 | 152 | 38.99% |
| HAL241018P00042000 | 2024-04-19 10:47AM EDT | 42.00 | 4.65 | 6.10 | 6.30 | 0.00 | - | 34 | 293 | 23.56% |
| HAL241018P00045000 | 2024-04-30 12:05PM EDT | 45.00 | 7.35 | 7.00 | 9.75 | 0.00 | - | 5 | 109 | 36.35% |
| HAL241018P00050000 | 2024-04-08 12:15PM EDT | 50.00 | 9.10 | 13.50 | 14.85 | 0.00 | - | 53 | 2 | 47.46% |
