Deutsche Märkte geschlossen

Halliburton Company (HAL)

NYSE - Nasdaq Echtzeitpreis. 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
Callsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HAL241018C000260002024-03-05 4:25PM EDT26.0010.2013.6016.700.00-2374.76%
HAL241018C000270002024-03-05 11:34AM EDT27.009.2514.4014.750.00-6010976.32%
HAL241018C000280002024-03-13 3:15PM EDT28.009.5511.3013.450.00--4953.86%
HAL241018C000290002024-02-29 3:00PM EDT29.007.509.4011.450.00--751.07%
HAL241018C000300002024-02-29 1:27PM EDT30.006.9010.3010.800.00-5652.15%
HAL241018C000320002024-03-18 9:45AM EDT32.007.555.957.600.00-636327.22%
HAL241018C000330002024-04-19 2:28PM EDT33.007.557.557.70+0.45+6.34%1239.06%
HAL241018C000340002024-04-18 9:53AM EDT34.006.606.056.950.00-33639538.10%
HAL241018C000350002024-04-18 9:49AM EDT35.005.856.106.250.00-343737.35%
HAL241018C000360002024-03-15 10:38AM EDT36.005.015.906.050.00-1541.28%
HAL241018C000370002024-04-19 11:44AM EDT37.004.753.804.95+0.15+3.26%103635.84%
HAL241018C000380002024-04-16 10:41AM EDT38.003.754.054.350.00-15135.05%
HAL241018C000390002024-04-19 1:56PM EDT39.003.733.703.80-0.04-1.06%201834.35%
HAL241018C000400002024-04-19 3:49PM EDT40.003.253.203.35+0.25+8.33%610834.22%
HAL241018C000410002024-04-18 10:55AM EDT41.002.832.302.860.00-25033.35%
HAL241018C000420002024-04-19 10:04AM EDT42.002.382.392.46-0.03-1.24%4213632.92%
HAL241018C000450002024-04-19 3:20PM EDT45.001.451.451.51+0.15+11.54%4748931.86%
HAL241018C000500002024-04-19 1:12PM EDT50.000.570.570.63+0.03+5.56%421931.10%
HAL241018C000550002024-04-15 2:32PM EDT55.000.230.210.270.00-45631.40%
HAL241018C000600002024-04-08 12:57PM EDT60.000.200.030.290.00--637.79%
Putsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HAL241018P000250002024-04-09 1:23PM EDT25.000.150.080.410.00-11346.73%
HAL241018P000260002024-04-15 3:14PM EDT26.000.400.160.380.00-1242.58%
HAL241018P000270002024-03-26 11:33AM EDT27.000.300.230.270.00-1136.23%
HAL241018P000280002024-04-19 12:33PM EDT28.000.320.290.34-0.06-15.79%1014135.25%
HAL241018P000290002024-04-04 10:26AM EDT29.000.290.370.430.00-1134.47%
HAL241018P000300002024-04-16 1:32PM EDT30.000.600.480.530.00-13933.52%
HAL241018P000320002024-04-18 1:24PM EDT32.000.820.760.820.00-5610832.06%
HAL241018P000330002024-04-16 3:08PM EDT33.001.090.951.010.00-16931.37%
HAL241018P000340002024-04-18 10:30AM EDT34.001.211.181.54+0.05+4.31%13034.35%
HAL241018P000350002024-04-18 1:33PM EDT35.001.521.461.500.00-7143730.13%
HAL241018P000360002024-04-19 10:41AM EDT36.001.761.771.81+0.46+35.38%32814629.57%
HAL241018P000370002024-04-17 10:30AM EDT37.002.242.102.170.00-78329.08%
HAL241018P000380002024-04-19 10:40AM EDT38.002.522.512.73+0.26+11.50%55430.01%
HAL241018P000390002024-04-19 12:06PM EDT39.003.002.833.05-0.20-6.25%731,07128.22%
HAL241018P000400002024-04-19 1:44PM EDT40.003.553.453.55-0.20-5.33%285327.67%
HAL241018P000410002024-04-19 1:44PM EDT41.004.044.004.10+0.34+9.19%1471627.12%
HAL241018P000420002024-04-19 10:47AM EDT42.004.654.604.70-0.20-4.12%3426126.56%
HAL241018P000450002024-04-12 3:00PM EDT45.006.176.656.850.00-4410625.56%
HAL241018P000500002024-04-08 12:15PM EDT50.009.1010.6512.750.00-535246.02%