Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
36.248,36 +731,64 (+2,06%)
Halliburton Company (HAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL260116C00020000 | 2023-11-15 1:23PM EST | 20.00 | 20.20 | 18.80 | 21.40 | 0.00 | - | 2 | 14 | 53.32% |
| HAL260116C00023000 | 2023-11-13 10:18AM EST | 23.00 | 18.90 | 16.40 | 17.80 | 0.00 | - | 1 | 4 | 50.16% |
| HAL260116C00025000 | 2023-11-16 3:59PM EST | 25.00 | 15.30 | 13.30 | 16.30 | 0.00 | - | 1 | 6 | 48.04% |
| HAL260116C00028000 | 2023-10-19 11:00AM EST | 28.00 | 19.45 | 13.80 | 16.25 | 0.00 | - | 1 | 4 | 50.55% |
| HAL260116C00030000 | 2023-11-16 3:59PM EST | 30.00 | 12.15 | 12.05 | 12.40 | 0.00 | - | 1 | 2 | 41.17% |
| HAL260116C00033000 | 2023-11-09 12:06PM EST | 33.00 | 11.53 | 10.40 | 11.20 | 0.00 | - | - | 1 | 42.75% |
| HAL260116C00035000 | 2023-11-22 3:33PM EST | 35.00 | 9.87 | 9.30 | 10.65 | 0.00 | - | 2 | 17 | 44.42% |
| HAL260116C00038000 | 2023-12-01 10:30AM EST | 38.00 | 8.00 | 7.90 | 8.25 | -0.59 | -6.87% | 1 | 211 | 38.61% |
| HAL260116C00040000 | 2023-11-30 3:54PM EST | 40.00 | 6.66 | 7.05 | 8.30 | 0.00 | - | 5 | 73 | 42.25% |
| HAL260116C00042000 | 2023-11-16 2:40PM EST | 42.00 | 7.20 | 5.35 | 8.90 | 0.00 | - | 2 | 35 | 48.06% |
| HAL260116C00045000 | 2023-11-29 1:28PM EST | 45.00 | 5.40 | 4.40 | 5.90 | 0.00 | - | 1 | 32 | 38.34% |
| HAL260116C00047000 | 2023-11-21 2:22PM EST | 47.00 | 5.35 | 4.55 | 6.75 | 0.00 | - | 18 | 23 | 44.63% |
| HAL260116C00050000 | 2023-11-28 10:26AM EST | 50.00 | 4.17 | 2.54 | 4.95 | 0.00 | - | 1 | 35 | 39.62% |
| HAL260116C00055000 | 2023-11-28 10:26AM EST | 55.00 | 3.17 | 0.99 | 4.10 | 0.00 | - | 1 | 56 | 40.22% |
| HAL260116C00060000 | 2023-11-29 10:53AM EST | 60.00 | 2.07 | 2.06 | 3.15 | 0.00 | - | 2 | 20 | 39.34% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL260116P00020000 | 2023-11-30 3:02PM EST | 20.00 | 1.07 | 0.78 | 1.18 | 0.00 | - | 6 | 6 | 40.99% |
| HAL260116P00023000 | 2023-11-30 10:30AM EST | 23.00 | 1.46 | 0.50 | 1.93 | 0.00 | - | 1 | 10 | 40.72% |
| HAL260116P00025000 | 2023-11-30 3:02PM EST | 25.00 | 1.97 | 1.62 | 2.09 | 0.00 | - | 4 | 15 | 37.06% |
| HAL260116P00028000 | 2023-11-08 12:39PM EST | 28.00 | 2.93 | 2.12 | 2.77 | 0.00 | - | 1 | 17 | 34.67% |
| HAL260116P00030000 | 2023-11-30 3:31PM EST | 30.00 | 3.03 | 1.89 | 3.40 | 0.00 | - | 1 | 2 | 33.73% |
| HAL260116P00033000 | 2023-11-30 10:23AM EST | 33.00 | 4.20 | 2.93 | 4.45 | 0.00 | - | 2 | 10 | 32.14% |
| HAL260116P00035000 | 2023-11-30 3:31PM EST | 35.00 | 5.00 | 4.05 | 5.25 | 0.00 | - | 3 | 29 | 31.10% |
| HAL260116P00038000 | 2023-12-01 1:13PM EST | 38.00 | 6.45 | 6.35 | 6.65 | -0.50 | -7.19% | 5 | 6 | 29.79% |
| HAL260116P00040000 | 2023-11-30 1:23PM EST | 40.00 | 7.70 | 5.25 | 7.65 | 0.00 | - | 1 | 11 | 28.74% |
| HAL260116P00042000 | 2023-11-06 2:54PM EST | 42.00 | 8.30 | 8.45 | 8.80 | 0.00 | - | 79 | 101 | 27.98% |
| HAL260116P00045000 | 2023-11-06 12:48PM EST | 45.00 | 9.75 | 8.15 | 10.65 | 0.00 | - | 16 | 41 | 26.67% |
| HAL260116P00047000 | 2023-09-15 12:31PM EST | 47.00 | 10.45 | 9.40 | 10.75 | 0.00 | - | - | 16 | 19.35% |
| HAL260116P00050000 | 2023-10-18 8:34AM EST | 50.00 | 11.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
