Deutsche Märkte geschlossen

Halliburton Company (HAL)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
39,67-1,27 (-3,10%)
Börsenschluss: 04:00PM EDT
39,67 0,00 (0,00%)
Nachbörse: 07:53PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HAL250117C000150002024-04-02 1:03PM EDT15.0024.9024.2025.250.00-1514250.78%
HAL250117C000180002024-03-27 3:01PM EDT18.0020.9521.7022.500.00-1861.04%
HAL250117C000200002024-04-05 11:14AM EDT20.0021.6018.8021.250.00-106551.61%
HAL250117C000230002024-04-12 9:47AM EDT23.0019.0015.9517.95+0.15+0.80%24061.23%
HAL250117C000250002024-04-12 2:10PM EDT25.0016.2414.5016.75+0.69+4.44%118365.19%
HAL250117C000270002024-04-11 3:49PM EDT27.0015.0013.3515.150.00-134151.34%
HAL250117C000300002024-04-12 1:41PM EDT30.0011.9311.3012.75-0.42-3.40%456057.29%
HAL250117C000320002024-04-12 3:56PM EDT32.009.908.7010.35-0.60-5.71%545046.12%
HAL250117C000350002024-04-09 1:17PM EDT35.008.457.607.950.00-21,72140.81%
HAL250117C000370002024-04-12 9:38AM EDT37.007.666.357.40+0.76+11.01%301,06744.86%
HAL250117C000400002024-04-12 3:05PM EDT40.004.834.754.90-0.62-11.38%263,11136.52%
HAL250117C000420002024-04-12 3:55PM EDT42.003.953.853.90-0.50-11.24%247,01135.03%
HAL250117C000450002024-04-12 2:08PM EDT45.003.102.702.86-0.15-4.62%5351,97734.56%
HAL250117C000470002024-04-11 3:11PM EDT47.002.621.242.330.00-51,26434.50%
HAL250117C000500002024-04-12 9:30AM EDT50.002.001.501.58+0.23+12.99%22,44233.39%
HAL250117C000550002024-04-11 11:48AM EDT55.000.900.780.830.00-61,26032.57%
HAL250117C000600002024-04-08 3:20PM EDT60.000.430.390.43-0.16-27.12%262232.18%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HAL250117P000150002024-03-18 1:20PM EDT15.000.040.020.150.00-1020254.30%
HAL250117P000180002024-04-04 10:42AM EDT18.000.070.020.210.00-1221952.44%
HAL250117P000200002024-04-01 12:05PM EDT20.000.130.050.270.00-341,89748.63%
HAL250117P000230002024-04-04 1:35PM EDT23.000.230.110.390.00-301,15043.51%
HAL250117P000250002024-04-04 2:56PM EDT25.000.340.380.410.00-106,76538.43%
HAL250117P000270002024-04-11 11:48AM EDT27.000.480.560.600.00-43,23736.91%
HAL250117P000300002024-04-02 10:25AM EDT30.000.910.961.000.00-105,26034.60%
HAL250117P000320002024-04-09 1:54PM EDT32.001.171.221.450.00-202,22333.99%
HAL250117P000350002024-04-11 3:16PM EDT35.001.792.062.150.00-53,49731.31%
HAL250117P000370002024-04-04 11:03AM EDT37.002.392.734.900.00-17,02246.20%
HAL250117P000400002024-04-11 10:27AM EDT40.003.564.004.150.00-53,16528.70%
HAL250117P000420002024-04-11 10:27AM EDT42.004.545.055.200.00-51,16727.60%
HAL250117P000450002024-04-09 3:59PM EDT45.006.206.907.100.00-8819026.23%
HAL250117P000470002024-04-08 3:08PM EDT47.007.308.258.500.00-18824.89%
HAL250117P000500002024-04-11 1:01PM EDT50.009.909.8011.500.00-38429.64%
HAL250117P000550002023-11-15 11:09AM EDT55.0016.2519.5019.750.00-1062.88%
HAL250117P000600002023-12-18 10:32AM EDT60.0022.8124.3028.950.00-1084.67%