Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.914,23 +98,31 (+0,26%) Gold
2.317,40 +14,50 (+0,63%) EUR/USD
1,0680 +0,0008 (+0,07%) Bitcoin EUR
53.133,53 -3.677,32 (-6,47%)
Halliburton Company (HAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:03PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250117C00015000 | 2024-04-02 1:03PM EDT | 15.00 | 24.90 | 21.05 | 22.40 | 0.00 | - | 15 | 142 | 63.09% |
| HAL250117C00018000 | 2024-03-27 3:01PM EDT | 18.00 | 20.95 | 18.85 | 21.25 | 0.00 | - | 1 | 8 | 85.77% |
| HAL250117C00020000 | 2024-04-22 3:05PM EDT | 20.00 | 19.60 | 16.90 | 17.25 | 0.00 | - | 2 | 67 | 55.47% |
| HAL250117C00023000 | 2024-04-12 9:47AM EDT | 23.00 | 19.00 | 14.15 | 14.50 | 0.00 | - | 2 | 40 | 53.13% |
| HAL250117C00025000 | 2024-04-30 1:48PM EDT | 25.00 | 13.71 | 12.40 | 12.55 | 0.00 | - | 5 | 182 | 46.68% |
| HAL250117C00027000 | 2024-04-11 3:49PM EDT | 27.00 | 15.00 | 10.55 | 10.85 | 0.00 | - | 1 | 341 | 43.92% |
| HAL250117C00030000 | 2024-04-30 12:33PM EDT | 30.00 | 9.50 | 7.30 | 8.55 | 0.00 | - | 28 | 615 | 41.28% |
| HAL250117C00032000 | 2024-05-01 11:07AM EDT | 32.00 | 7.10 | 6.95 | 7.25 | -2.10 | -22.83% | 10 | 453 | 40.63% |
| HAL250117C00035000 | 2024-04-30 3:35PM EDT | 35.00 | 5.80 | 5.05 | 5.20 | 0.00 | - | 1 | 1,719 | 36.74% |
| HAL250117C00037000 | 2024-04-30 3:35PM EDT | 37.00 | 4.65 | 4.00 | 4.15 | 0.00 | - | 1 | 1,042 | 35.60% |
| HAL250117C00040000 | 2024-05-01 10:58AM EDT | 40.00 | 2.95 | 2.74 | 2.98 | -0.39 | -11.68% | 11 | 3,384 | 35.14% |
| HAL250117C00042000 | 2024-05-01 11:27AM EDT | 42.00 | 2.19 | 2.10 | 2.21 | -0.34 | -13.44% | 1 | 6,293 | 33.59% |
| HAL250117C00045000 | 2024-05-01 11:10AM EDT | 45.00 | 1.40 | 1.37 | 1.49 | -0.36 | -20.45% | 2 | 1,659 | 33.13% |
| HAL250117C00047000 | 2024-05-01 11:10AM EDT | 47.00 | 1.05 | 1.00 | 1.04 | -0.31 | -22.79% | 10 | 1,296 | 31.86% |
| HAL250117C00050000 | 2024-04-30 3:43PM EDT | 50.00 | 0.78 | 0.62 | 0.68 | 0.00 | - | 17 | 2,426 | 31.76% |
| HAL250117C00055000 | 2024-04-30 12:19PM EDT | 55.00 | 0.40 | 0.27 | 0.30 | 0.00 | - | 9 | 1,221 | 31.10% |
| HAL250117C00060000 | 2024-04-29 2:20PM EDT | 60.00 | 0.16 | 0.11 | 0.16 | -0.06 | -27.27% | 2 | 608 | 31.84% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250117P00015000 | 2024-03-18 1:20PM EDT | 15.00 | 0.04 | 0.02 | 0.16 | 0.00 | - | 10 | 202 | 52.73% |
| HAL250117P00018000 | 2024-04-04 10:42AM EDT | 18.00 | 0.07 | 0.07 | 1.23 | 0.00 | - | 12 | 219 | 65.04% |
| HAL250117P00020000 | 2024-04-26 2:44PM EDT | 20.00 | 0.15 | 0.12 | 0.25 | 0.00 | - | 1 | 1,897 | 45.02% |
| HAL250117P00023000 | 2024-04-04 1:35PM EDT | 23.00 | 0.23 | 0.27 | 0.31 | 0.00 | - | 30 | 1,150 | 37.84% |
| HAL250117P00025000 | 2024-04-30 3:37PM EDT | 25.00 | 0.42 | 0.43 | 0.46 | 0.00 | - | 182 | 7,027 | 35.74% |
| HAL250117P00027000 | 2024-04-30 2:04PM EDT | 27.00 | 0.57 | 0.65 | 0.69 | 0.00 | - | 58 | 3,294 | 34.06% |
| HAL250117P00030000 | 2024-04-30 1:24PM EDT | 30.00 | 1.01 | 1.15 | 1.21 | 0.00 | - | 121 | 5,297 | 31.79% |
| HAL250117P00032000 | 2024-05-01 9:30AM EDT | 32.00 | 1.49 | 1.65 | 1.71 | +0.18 | +13.74% | 1 | 2,269 | 30.41% |
| HAL250117P00035000 | 2024-05-01 10:53AM EDT | 35.00 | 2.60 | 2.70 | 2.87 | +0.20 | +8.33% | 1 | 3,507 | 29.57% |
| HAL250117P00037000 | 2024-05-01 11:27AM EDT | 37.00 | 3.57 | 3.55 | 3.65 | +0.61 | +20.61% | 1 | 6,966 | 27.32% |
| HAL250117P00040000 | 2024-04-30 12:05PM EDT | 40.00 | 4.50 | 5.25 | 5.35 | 0.00 | - | 41 | 3,214 | 25.59% |
| HAL250117P00042000 | 2024-04-30 1:03PM EDT | 42.00 | 5.90 | 6.60 | 6.70 | 0.00 | - | 8 | 1,226 | 24.34% |
| HAL250117P00045000 | 2024-04-19 10:18AM EDT | 45.00 | 7.35 | 8.90 | 9.05 | 0.00 | - | 25 | 215 | 22.58% |
| HAL250117P00047000 | 2024-04-24 10:30AM EDT | 47.00 | 8.65 | 9.90 | 10.75 | 0.00 | - | 1 | 88 | 20.56% |
| HAL250117P00050000 | 2024-04-18 10:14AM EDT | 50.00 | 11.15 | 13.30 | 13.55 | 0.00 | - | 5 | 84 | 17.19% |
| HAL250117P00055000 | 2023-11-15 11:09AM EDT | 55.00 | 16.25 | 19.50 | 19.75 | 0.00 | - | 1 | 0 | 45.26% |
| HAL250117P00060000 | 2023-12-18 10:32AM EDT | 60.00 | 22.81 | 24.30 | 28.95 | 0.00 | - | 1 | 0 | 70.73% |
