Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.308,30 +5,40 (+0,23%) EUR/USD
1,0687 +0,0015 (+0,14%) Bitcoin EUR
54.051,26 -3.128,80 (-5,47%)
Halliburton Company (HAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL251219C00018000 | 2024-02-27 3:18PM EDT | 18.00 | 17.75 | 20.05 | 24.90 | 0.00 | - | 6 | 3 | 75.17% |
| HAL251219C00020000 | 2024-01-30 12:23PM EDT | 20.00 | 17.25 | 16.05 | 16.50 | 0.00 | - | 1 | 10 | 0.00% |
| HAL251219C00023000 | 2023-12-05 1:04PM EDT | 23.00 | 15.51 | 14.90 | 16.50 | 0.00 | - | 2 | 6 | 47.01% |
| HAL251219C00025000 | 2024-04-17 11:16AM EDT | 25.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| HAL251219C00030000 | 2024-03-28 11:42AM EDT | 30.00 | 13.08 | 11.40 | 12.40 | 0.00 | - | 1 | 9 | 48.08% |
| HAL251219C00032000 | 2024-04-19 9:47AM EDT | 32.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 0.00% |
| HAL251219C00035000 | 2024-04-19 9:30AM EDT | 35.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 7 | 219 | 0.00% |
| HAL251219C00037000 | 2024-04-18 11:07AM EDT | 37.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 0.00% |
| HAL251219C00040000 | 2024-04-18 1:06PM EDT | 40.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 188 | 1.56% |
| HAL251219C00042000 | 2024-04-23 11:24AM EDT | 42.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 35 | 2,811 | 1.56% |
| HAL251219C00045000 | 2024-04-05 9:41AM EDT | 45.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 3.13% |
| HAL251219C00047000 | 2024-03-11 1:52PM EDT | 47.00 | 3.50 | 4.40 | 6.60 | 0.00 | - | 1 | 82 | 50.67% |
| HAL251219C00050000 | 2024-04-02 9:35AM EDT | 50.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 6.25% |
| HAL251219C00055000 | 2024-04-19 12:27PM EDT | 55.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 226 | 6.25% |
| HAL251219C00060000 | 2024-03-15 12:34PM EDT | 60.00 | 1.70 | 1.53 | 2.09 | 0.00 | - | 1 | 135 | 38.57% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL251219P00018000 | 2024-04-16 11:01AM EDT | 18.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 12.50% |
| HAL251219P00020000 | 2024-04-03 1:51PM EDT | 20.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 12.50% |
| HAL251219P00023000 | 2024-01-08 12:15PM EDT | 23.00 | 1.75 | 1.46 | 1.62 | 0.00 | - | 1 | 51 | 42.97% |
| HAL251219P00025000 | 2024-04-23 11:04AM EDT | 25.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 6.25% |
| HAL251219P00028000 | 2024-04-03 2:11PM EDT | 28.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 6.25% |
| HAL251219P00030000 | 2024-04-23 9:30AM EDT | 30.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 4,003 | 3.13% |
| HAL251219P00032000 | 2024-04-05 12:00PM EDT | 32.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| HAL251219P00035000 | 2024-01-22 4:19PM EDT | 35.00 | 5.85 | 4.30 | 6.55 | 0.00 | - | 53 | 158 | 42.27% |
| HAL251219P00037000 | 2024-04-01 12:27PM EDT | 37.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 237 | 257 | 0.39% |
| HAL251219P00040000 | 2024-04-15 1:28PM EDT | 40.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 0.00% |
| HAL251219P00042000 | 2023-11-07 12:33PM EDT | 42.00 | 8.80 | 9.10 | 10.40 | 0.00 | - | 18 | 127 | 39.56% |
| HAL251219P00045000 | 2023-11-06 12:51PM EDT | 45.00 | 9.70 | 11.80 | 12.20 | 0.00 | - | 32 | 101 | 37.87% |
| HAL251219P00055000 | 2023-12-12 11:16AM EDT | 55.00 | 20.75 | 18.15 | 23.00 | 0.00 | - | - | 1 | 53.81% |
