Deutsche Märkte geschlossen
DAX
16.533,11 +128,35 (+0,78%) Euro Stoxx 50
4.452,77 +37,82 (+0,86%) Dow Jones 30
36.042,07 -162,37 (-0,45%) Gold
2.031,00 -11,20 (-0,55%) EUR/USD
1,0785 -0,0051 (-0,47%) Bitcoin EUR
39.554,07 +1.065,92 (+2,77%)
Halliburton Company (HAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:55AM EST. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250117C00015000 | 2023-11-28 3:47PM EST | 15.00 | 22.80 | 22.05 | 22.20 | 0.00 | - | 1 | 127 | 53.52% |
| HAL250117C00018000 | 2023-08-09 8:57AM EST | 18.00 | 23.80 | 24.35 | 24.60 | 0.00 | - | 1 | 6 | 125.07% |
| HAL250117C00020000 | 2023-11-30 10:58AM EST | 20.00 | 18.45 | 17.35 | 18.10 | 0.00 | - | 1 | 71 | 50.73% |
| HAL250117C00023000 | 2023-10-18 10:58AM EST | 23.00 | 21.63 | 16.10 | 16.85 | 0.00 | - | 27 | 26 | 62.92% |
| HAL250117C00025000 | 2023-12-04 3:19PM EST | 25.00 | 13.85 | 13.45 | 13.60 | 0.00 | - | 7 | 238 | 46.24% |
| HAL250117C00027000 | 2023-11-10 3:53PM EST | 27.00 | 13.69 | 11.90 | 12.05 | 0.00 | - | 2 | 159 | 44.41% |
| HAL250117C00030000 | 2023-12-04 9:38AM EST | 30.00 | 9.94 | 9.80 | 9.90 | 0.00 | - | 15 | 362 | 42.09% |
| HAL250117C00032000 | 2023-11-16 12:56PM EST | 32.00 | 8.55 | 8.50 | 8.60 | -0.15 | -1.72% | 90 | 163 | 40.82% |
| HAL250117C00035000 | 2023-12-01 9:35AM EST | 35.00 | 7.03 | 6.80 | 6.90 | 0.00 | - | 10 | 794 | 39.48% |
| HAL250117C00037000 | 2023-12-04 1:38PM EST | 37.00 | 6.20 | 5.80 | 5.90 | 0.00 | - | 77 | 699 | 38.67% |
| HAL250117C00040000 | 2023-12-05 11:38AM EST | 40.00 | 4.50 | 4.50 | 4.60 | -0.12 | -2.60% | 2 | 1,083 | 37.59% |
| HAL250117C00042000 | 2023-12-05 10:02AM EST | 42.00 | 3.21 | 3.75 | 3.85 | -0.30 | -8.55% | 2 | 5,310 | 36.87% |
| HAL250117C00045000 | 2023-12-04 3:36PM EST | 45.00 | 3.04 | 2.87 | 2.95 | 0.00 | - | 61 | 368 | 36.21% |
| HAL250117C00047000 | 2023-12-01 10:56AM EST | 47.00 | 2.70 | 2.38 | 2.43 | 0.00 | - | 6 | 352 | 35.63% |
| HAL250117C00050000 | 2023-12-04 11:31AM EST | 50.00 | 1.92 | 1.78 | 1.83 | 0.00 | - | 11 | 617 | 35.16% |
| HAL250117C00055000 | 2023-11-22 11:49AM EST | 55.00 | 1.32 | 1.11 | 1.15 | 0.00 | - | 9 | 1,232 | 34.78% |
| HAL250117C00060000 | 2023-12-04 10:12AM EST | 60.00 | 0.72 | 0.71 | 0.73 | 0.00 | - | 100 | 540 | 34.67% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250117P00015000 | 2023-12-01 3:21PM EST | 15.00 | 0.11 | 0.02 | 0.30 | 0.00 | - | 4 | 202 | 53.03% |
| HAL250117P00018000 | 2023-11-08 1:41PM EST | 18.00 | 0.36 | 0.13 | 2.79 | 0.00 | - | 2 | 171 | 67.29% |
| HAL250117P00020000 | 2023-12-01 10:49AM EST | 20.00 | 0.38 | 0.42 | 0.46 | 0.00 | - | 4 | 106 | 41.90% |
| HAL250117P00023000 | 2023-11-29 11:20AM EST | 23.00 | 0.73 | 0.74 | 0.77 | 0.00 | - | 1 | 579 | 39.26% |
| HAL250117P00025000 | 2023-12-04 11:32AM EST | 25.00 | 0.97 | 1.02 | 1.06 | 0.00 | - | 10 | 148 | 37.72% |
| HAL250117P00027000 | 2023-11-29 1:44PM EST | 27.00 | 1.25 | 1.39 | 1.43 | 0.00 | - | 25 | 1,170 | 36.33% |
| HAL250117P00030000 | 2023-12-01 3:12PM EST | 30.00 | 1.90 | 2.11 | 2.16 | 0.00 | - | 55 | 1,124 | 34.44% |
| HAL250117P00032000 | 2023-12-04 9:30AM EST | 32.00 | 2.80 | 2.73 | 2.79 | 0.00 | - | 1 | 1,382 | 33.35% |
| HAL250117P00035000 | 2023-12-01 3:09PM EST | 35.00 | 3.61 | 3.85 | 3.95 | 0.00 | - | 2 | 2,831 | 31.79% |
| HAL250117P00037000 | 2023-11-30 3:51PM EST | 37.00 | 4.80 | 4.75 | 4.85 | 0.00 | - | 36 | 2,555 | 30.62% |
| HAL250117P00040000 | 2023-11-30 11:18AM EST | 40.00 | 6.25 | 6.40 | 6.50 | 0.00 | - | 16 | 967 | 29.31% |
| HAL250117P00042000 | 2023-11-30 10:53AM EST | 42.00 | 7.05 | 7.60 | 7.75 | 0.00 | - | 75 | 551 | 28.42% |
| HAL250117P00045000 | 2023-11-20 10:15AM EST | 45.00 | 8.70 | 9.65 | 9.80 | 0.00 | - | 1 | 186 | 26.73% |
| HAL250117P00047000 | 2023-11-30 10:34AM EST | 47.00 | 10.25 | 11.05 | 11.30 | 0.00 | - | 12 | 49 | 25.50% |
| HAL250117P00050000 | 2023-11-15 10:09AM EST | 50.00 | 12.10 | 13.60 | 13.75 | 0.00 | - | 2 | 57 | 23.56% |
| HAL250117P00055000 | 2023-11-15 10:09AM EST | 55.00 | 16.25 | 18.25 | 18.35 | 0.00 | - | 1 | 36 | 21.63% |
| HAL250117P00060000 | 2023-10-25 12:22PM EST | 60.00 | 20.00 | 21.65 | 22.70 | 0.00 | - | 108 | 0 | 0.00% |
