Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.942,04 +126,12 (+0,33%) Gold
2.316,50 +13,60 (+0,59%) EUR/USD
1,0679 +0,0007 (+0,06%) Bitcoin EUR
53.156,62 -3.703,93 (-6,51%)
Halliburton Company (HAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:11PM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250620C00015000 | 2023-12-08 2:57PM EDT | 15.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL250620C00018000 | 2024-02-13 11:47AM EDT | 18.00 | 16.80 | 18.95 | 20.80 | 0.00 | - | 8 | 25 | 64.14% |
| HAL250620C00020000 | 2024-04-17 10:04AM EDT | 20.00 | 19.50 | 16.55 | 18.15 | 0.00 | - | 6 | 19 | 60.47% |
| HAL250620C00023000 | 2024-01-22 11:03AM EDT | 23.00 | 13.05 | 13.10 | 14.15 | 0.00 | - | 1 | 18 | 35.69% |
| HAL250620C00025000 | 2024-04-22 2:23PM EDT | 25.00 | 15.75 | 12.30 | 13.40 | 0.00 | - | 1 | 42 | 46.07% |
| HAL250620C00028000 | 2024-01-26 3:54PM EDT | 28.00 | 12.27 | 9.85 | 10.30 | 0.00 | - | 9 | 40 | 35.86% |
| HAL250620C00030000 | 2024-04-02 12:29PM EDT | 30.00 | 12.07 | 9.35 | 9.60 | 0.00 | - | 1 | 68 | 40.92% |
| HAL250620C00032000 | 2024-04-10 11:46AM EDT | 32.00 | 12.15 | 8.05 | 8.30 | 0.00 | - | 2 | 60 | 39.64% |
| HAL250620C00035000 | 2024-04-12 3:13PM EDT | 35.00 | 9.10 | 6.35 | 6.55 | 0.00 | - | 51 | 211 | 37.92% |
| HAL250620C00037000 | 2024-04-30 3:06PM EDT | 37.00 | 6.22 | 4.15 | 5.55 | 0.00 | - | 5 | 326 | 37.06% |
| HAL250620C00040000 | 2024-05-01 10:32AM EDT | 40.00 | 4.50 | 4.10 | 4.25 | -0.45 | -9.09% | 1 | 2,775 | 35.88% |
| HAL250620C00042000 | 2024-05-01 10:56AM EDT | 42.00 | 3.63 | 3.30 | 3.55 | -0.45 | -11.03% | 1 | 1,932 | 35.38% |
| HAL250620C00045000 | 2024-04-23 9:52AM EDT | 45.00 | 3.55 | 2.48 | 2.65 | 0.00 | - | 102 | 1,081 | 34.52% |
| HAL250620C00047000 | 2024-04-22 3:57PM EDT | 47.00 | 3.05 | 2.02 | 2.18 | 0.00 | - | 168 | 1,039 | 34.16% |
| HAL250620C00050000 | 2024-04-23 10:37AM EDT | 50.00 | 2.22 | 1.47 | 1.61 | 0.00 | - | 84 | 1,419 | 33.67% |
| HAL250620C00055000 | 2024-04-30 2:12PM EDT | 55.00 | 1.15 | 0.43 | 0.99 | 0.00 | - | 4 | 266 | 33.37% |
| HAL250620C00060000 | 2024-04-30 11:38AM EDT | 60.00 | 0.75 | 0.52 | 0.66 | 0.00 | - | 208 | 345 | 33.94% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250620P00015000 | 2024-04-15 9:44AM EDT | 15.00 | 0.12 | 0.02 | 0.29 | 0.00 | - | 3 | 32 | 51.95% |
| HAL250620P00018000 | 2024-01-22 4:55PM EDT | 18.00 | 0.46 | 0.36 | 2.90 | 0.00 | - | 1 | 29 | 69.14% |
| HAL250620P00020000 | 2024-04-09 11:33AM EDT | 20.00 | 0.33 | 0.37 | 0.44 | 0.00 | - | 10 | 1,015 | 40.82% |
| HAL250620P00023000 | 2024-02-08 1:34PM EDT | 23.00 | 1.10 | 0.82 | 1.51 | 0.00 | - | 113 | 621 | 48.73% |
| HAL250620P00025000 | 2024-04-26 12:25PM EDT | 25.00 | 0.78 | 0.93 | 1.00 | 0.00 | - | 10 | 1,221 | 36.30% |
| HAL250620P00028000 | 2024-04-23 10:54AM EDT | 28.00 | 1.33 | 1.47 | 1.63 | 0.00 | - | 262 | 3,708 | 34.79% |
| HAL250620P00030000 | 2024-04-29 2:15PM EDT | 30.00 | 1.63 | 1.92 | 2.16 | 0.00 | - | 1 | 6,484 | 33.69% |
| HAL250620P00032000 | 2024-05-01 10:42AM EDT | 32.00 | 2.50 | 0.81 | 2.95 | +0.31 | +14.16% | 1 | 2,637 | 33.77% |
| HAL250620P00035000 | 2024-05-01 10:56AM EDT | 35.00 | 3.68 | 3.65 | 3.90 | +0.38 | +11.52% | 1 | 1,447 | 30.58% |
| HAL250620P00037000 | 2024-04-25 1:50PM EDT | 37.00 | 3.90 | 4.65 | 4.80 | 0.00 | - | 2 | 1,569 | 29.33% |
| HAL250620P00040000 | 2024-04-30 1:08PM EDT | 40.00 | 5.65 | 6.25 | 6.40 | 0.00 | - | 16 | 1,948 | 27.54% |
| HAL250620P00042000 | 2024-04-23 9:33AM EDT | 42.00 | 6.55 | 7.45 | 7.65 | 0.00 | - | 1 | 688 | 26.47% |
| HAL250620P00045000 | 2024-04-10 3:19PM EDT | 45.00 | 7.15 | 9.60 | 10.30 | 0.00 | - | 9 | 35 | 28.92% |
| HAL250620P00047000 | 2024-04-10 1:46PM EDT | 47.00 | 8.50 | 11.15 | 12.90 | 0.00 | - | 2 | 7 | 36.18% |
| HAL250620P00050000 | 2024-04-10 3:11PM EDT | 50.00 | 10.50 | 12.70 | 15.05 | 0.00 | - | 12 | 76 | 33.67% |
| HAL250620P00055000 | 2023-12-07 12:16PM EDT | 55.00 | 20.45 | 18.60 | 19.75 | 0.00 | - | 1 | 0 | 36.50% |
