Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.928,82 +112,90 (+0,30%) Gold
2.315,40 +12,50 (+0,54%) EUR/USD
1,0673 +0,0001 (+0,01%) Bitcoin EUR
53.358,53 -3.292,80 (-5,81%)
Halliburton Company (HAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:52PM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL260116C00020000 | 2024-05-01 10:32AM EDT | 20.00 | 18.45 | 17.20 | 17.65 | -3.63 | -16.44% | 1 | 38 | 45.87% |
| HAL260116C00023000 | 2024-04-01 11:31AM EDT | 23.00 | 18.60 | 15.15 | 15.80 | 0.00 | - | 1 | 13 | 48.60% |
| HAL260116C00025000 | 2024-04-17 11:48AM EDT | 25.00 | 15.80 | 13.60 | 13.80 | 0.00 | - | 3 | 91 | 42.63% |
| HAL260116C00028000 | 2024-04-09 3:49PM EDT | 28.00 | 15.60 | 11.50 | 11.75 | 0.00 | - | 2 | 93 | 41.14% |
| HAL260116C00030000 | 2024-04-16 9:31AM EDT | 30.00 | 12.80 | 9.55 | 10.50 | 0.00 | - | 2 | 139 | 40.30% |
| HAL260116C00033000 | 2024-04-30 2:16PM EDT | 33.00 | 9.75 | 8.45 | 8.75 | 0.00 | - | 1 | 43 | 38.89% |
| HAL260116C00035000 | 2024-04-22 2:01PM EDT | 35.00 | 9.80 | 6.30 | 7.70 | 0.00 | - | 1 | 90 | 38.06% |
| HAL260116C00038000 | 2024-04-30 12:51PM EDT | 38.00 | 7.05 | 6.10 | 6.30 | 0.00 | - | 1 | 213 | 36.96% |
| HAL260116C00040000 | 2024-04-25 1:27PM EDT | 40.00 | 6.70 | 5.10 | 5.45 | 0.00 | - | 62 | 1,250 | 36.16% |
| HAL260116C00042000 | 2024-04-26 3:16PM EDT | 42.00 | 6.05 | 4.60 | 4.75 | 0.00 | - | 127 | 194 | 35.76% |
| HAL260116C00045000 | 2024-04-26 3:50PM EDT | 45.00 | 4.05 | 3.60 | 3.80 | -0.75 | -15.62% | 1 | 203 | 34.96% |
| HAL260116C00047000 | 2024-05-01 12:23PM EDT | 47.00 | 3.25 | 3.05 | 3.25 | -0.38 | -10.47% | 159 | 604 | 34.45% |
| HAL260116C00050000 | 2024-04-19 10:39AM EDT | 50.00 | 3.60 | 2.42 | 2.59 | 0.00 | - | 4 | 250 | 33.97% |
| HAL260116C00055000 | 2024-04-16 9:35AM EDT | 55.00 | 2.63 | 1.51 | 1.74 | 0.00 | - | 4 | 118 | 33.20% |
| HAL260116C00060000 | 2024-04-30 3:02PM EDT | 60.00 | 1.38 | 1.05 | 1.20 | 0.00 | - | 1 | 272 | 32.95% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL260116P00020000 | 2024-05-01 11:32AM EDT | 20.00 | 0.65 | 0.61 | 0.74 | -0.01 | -1.52% | 3 | 625 | 38.04% |
| HAL260116P00023000 | 2024-04-17 1:26PM EDT | 23.00 | 1.04 | 1.03 | 1.13 | 0.00 | - | 1 | 19 | 35.43% |
| HAL260116P00025000 | 2024-04-17 2:59PM EDT | 25.00 | 1.40 | 1.38 | 1.49 | 0.00 | - | 1 | 68 | 34.07% |
| HAL260116P00028000 | 2024-04-23 1:43PM EDT | 28.00 | 1.83 | 2.08 | 2.21 | 0.00 | - | 1 | 1,809 | 32.43% |
| HAL260116P00030000 | 2024-04-25 11:15AM EDT | 30.00 | 2.40 | 2.66 | 2.78 | 0.00 | - | 12 | 1,310 | 31.25% |
| HAL260116P00033000 | 2024-04-25 3:05PM EDT | 33.00 | 3.20 | 3.70 | 3.85 | 0.00 | - | 28 | 99 | 29.75% |
| HAL260116P00035000 | 2024-04-25 3:53PM EDT | 35.00 | 3.85 | 4.50 | 4.65 | 0.00 | - | 49 | 326 | 28.55% |
| HAL260116P00038000 | 2024-05-01 12:23PM EDT | 38.00 | 6.00 | 5.95 | 6.35 | +0.85 | +16.50% | 35 | 107 | 28.36% |
| HAL260116P00040000 | 2024-04-30 11:44AM EDT | 40.00 | 6.25 | 7.05 | 7.25 | 0.00 | - | 29 | 890 | 26.28% |
| HAL260116P00042000 | 2024-04-25 2:39PM EDT | 42.00 | 7.35 | 8.20 | 8.85 | 0.00 | - | 2 | 118 | 27.37% |
| HAL260116P00045000 | 2023-11-06 1:48PM EDT | 45.00 | 9.75 | 11.65 | 12.35 | 0.00 | - | 16 | 41 | 34.30% |
| HAL260116P00047000 | 2023-09-15 1:31PM EDT | 47.00 | 10.45 | 9.40 | 10.75 | 0.00 | - | - | 16 | 10.79% |
| HAL260116P00050000 | 2024-04-08 11:01AM EDT | 50.00 | 10.90 | 13.65 | 14.40 | 0.00 | - | 1 | 2 | 21.19% |
