Deutsche Märkte geschlossen
Nikkei 225
33.408,39 -39,28 (-0,12%) Dow Jones 30
35.399,27 +65,80 (+0,19%) Bitcoin EUR
34.732,62 +1.130,78 (+3,37%) CMC Crypto 200
787,98 +23,29 (+3,05%) Nasdaq Compositive
14.250,39 +9,37 (+0,07%) S&P 500
4.549,05 -1,38 (-0,03%)
Halliburton Company (HAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:37PM EST. Markt geöffnet.
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL251219C00018000 | 2023-10-27 1:47PM EST | 18.00 | 23.03 | 19.15 | 21.95 | 0.00 | - | 1 | 3 | 61.43% |
| HAL251219C00020000 | 2023-10-24 10:22AM EST | 20.00 | 22.25 | 17.75 | 21.35 | 0.00 | - | 1 | 6 | 50.68% |
| HAL251219C00023000 | 2023-10-25 9:07AM EST | 23.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL251219C00025000 | 2023-10-25 8:35AM EST | 25.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HAL251219C00030000 | 2023-07-26 9:52AM EST | 30.00 | 14.00 | 13.60 | 14.50 | 0.00 | - | 1 | 7 | 52.37% |
| HAL251219C00032000 | 2023-08-31 8:31AM EST | 32.00 | 13.20 | 14.25 | 14.75 | 0.00 | - | 1 | 27 | 59.91% |
| HAL251219C00035000 | 2023-11-08 1:32PM EST | 35.00 | 10.23 | 9.20 | 9.40 | 0.00 | - | 6 | 203 | 39.50% |
| HAL251219C00037000 | 2023-11-17 10:37AM EST | 37.00 | 8.90 | 8.20 | 9.90 | 0.00 | - | 5 | 44 | 46.05% |
| HAL251219C00040000 | 2023-11-16 10:30AM EST | 40.00 | 7.00 | 6.90 | 7.20 | 0.00 | - | 3 | 46 | 38.29% |
| HAL251219C00042000 | 2023-11-09 11:25AM EST | 42.00 | 7.30 | 6.15 | 7.20 | 0.00 | - | 64 | 362 | 41.38% |
| HAL251219C00045000 | 2023-11-28 10:48AM EST | 45.00 | 5.30 | 5.15 | 5.50 | -0.20 | -3.64% | 9 | 40 | 37.55% |
| HAL251219C00047000 | 2023-11-27 11:37AM EST | 47.00 | 4.95 | 4.55 | 5.15 | 0.00 | - | 3 | 92 | 38.34% |
| HAL251219C00050000 | 2023-11-09 1:21PM EST | 50.00 | 4.86 | 3.05 | 6.05 | 0.00 | - | 2 | 26 | 45.84% |
| HAL251219C00055000 | 2023-11-20 10:49AM EST | 55.00 | 3.39 | 2.57 | 3.35 | 0.00 | - | 1 | 224 | 37.45% |
| HAL251219C00060000 | 2023-11-27 10:01AM EST | 60.00 | 2.29 | 2.05 | 2.65 | 0.00 | - | 1 | 47 | 37.57% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL251219P00018000 | 2023-11-24 11:59AM EST | 18.00 | 0.72 | 0.20 | 1.97 | 0.00 | - | 1 | 18 | 56.20% |
| HAL251219P00020000 | 2023-11-08 1:30PM EST | 20.00 | 1.20 | 0.40 | 1.66 | 0.00 | - | 4 | 11 | 46.66% |
| HAL251219P00023000 | 2023-11-13 12:53PM EST | 23.00 | 1.55 | 1.20 | 1.53 | 0.00 | - | 2 | 46 | 37.48% |
| HAL251219P00025000 | 2023-11-10 10:01AM EST | 25.00 | 2.10 | 1.81 | 1.95 | 0.00 | - | 1 | 115 | 36.26% |
| HAL251219P00028000 | 2023-11-03 1:16PM EST | 28.00 | 2.55 | 2.46 | 2.72 | 0.00 | - | 2 | 25 | 34.57% |
| HAL251219P00030000 | 2023-11-10 2:04PM EST | 30.00 | 3.37 | 1.94 | 3.35 | 0.00 | - | 1 | 8 | 33.63% |
| HAL251219P00032000 | 2023-11-14 11:51AM EST | 32.00 | 3.85 | 1.82 | 4.00 | 0.00 | - | 2 | 28 | 32.37% |
| HAL251219P00035000 | 2023-11-02 12:48PM EST | 35.00 | 4.90 | 4.95 | 5.20 | 0.00 | - | 60 | 78 | 30.95% |
| HAL251219P00037000 | 2023-11-13 12:57PM EST | 37.00 | 6.00 | 5.55 | 6.10 | 0.00 | - | 1 | 21 | 29.97% |
| HAL251219P00040000 | 2023-11-13 1:00PM EST | 40.00 | 7.40 | 6.30 | 7.60 | 0.00 | - | 1 | 119 | 28.45% |
| HAL251219P00042000 | 2023-11-07 11:33AM EST | 42.00 | 8.80 | 8.05 | 8.70 | 0.00 | - | 18 | 127 | 27.39% |
| HAL251219P00045000 | 2023-11-06 11:51AM EST | 45.00 | 9.70 | 10.30 | 10.60 | 0.00 | - | 32 | 101 | 26.18% |
