HAL - Halliburton Company

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HAL200710C000050002020-06-22 6:51PM EDT5.007.257.307.500.00--00.00%
HAL200710C000060002020-06-19 12:22PM EDT6.007.356.706.950.00-11462.50%
HAL200710C000075002020-06-19 9:42AM EDT7.506.105.305.400.00-24355.47%
HAL200710C000080002020-06-30 12:14PM EDT8.004.734.754.900.00-2020311.72%
HAL200710C000090002020-06-17 9:35AM EDT9.004.453.753.900.00--0248.44%
HAL200710C000095002020-07-01 11:42AM EDT9.503.503.253.35+0.36+11.46%11211.33%
HAL200710C000100002020-07-02 9:30AM EDT10.002.792.762.91+0.15+5.68%124192.97%
HAL200710C000105002020-07-01 10:00AM EDT10.502.582.302.390.00-617167.19%
HAL200710C000110002020-07-02 2:24PM EDT11.001.881.831.88+0.23+13.94%1026141.41%
HAL200710C000115002020-07-02 2:27PM EDT11.501.431.381.42+0.21+17.21%2063121.48%
HAL200710C000120002020-07-02 3:59PM EDT12.000.800.951.01-0.02-2.44%74136104.49%
HAL200710C000125002020-07-02 3:58PM EDT12.500.490.600.65-0.03-5.77%43045991.99%
HAL200710C000130002020-07-02 3:59PM EDT13.000.260.350.38-0.08-23.53%34266084.77%
HAL200710C000135002020-07-02 3:57PM EDT13.500.150.170.20-0.06-28.57%1051,00278.52%
HAL200710C000140002020-07-02 3:59PM EDT14.000.070.080.10-0.06-46.15%13275976.56%
HAL200710C000145002020-07-02 3:38PM EDT14.500.040.040.06-0.03-42.86%15441279.69%
HAL200710C000150002020-07-02 3:38PM EDT15.000.030.020.03-0.02-40.00%35563380.47%
HAL200710C000155002020-07-02 1:53PM EDT15.500.020.020.03-0.05-71.43%730392.19%
HAL200710C000160002020-07-02 9:41AM EDT16.000.030.000.03-0.02-40.00%22,98093.75%
HAL200710C000165002020-07-01 2:23PM EDT16.500.010.000.00-0.01-50.00%244250.00%
HAL200710C000170002020-06-30 3:24PM EDT17.000.030.000.020.00-20812106.25%
HAL200710C000175002020-06-23 9:43AM EDT17.500.060.000.020.00-182115.63%
HAL200710C000180002020-06-24 12:39PM EDT18.000.020.000.000.00-22850.00%
HAL200710C000185002020-06-15 3:16PM EDT18.500.140.000.030.00-721140.63%
HAL200710C000190002020-06-16 12:45PM EDT19.000.140.000.000.00-209350.00%
HAL200710C000200002020-06-23 11:35AM EDT20.000.030.000.010.00-1424143.75%
HAL200710C000210002020-06-17 10:19AM EDT21.000.010.000.130.00-15221.88%
HAL200710C000250002020-06-15 3:16PM EDT25.000.070.000.000.00--2250.00%
Putsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HAL200710P000075002020-06-26 10:14AM EDT7.500.020.000.000.00-21350.00%
HAL200710P000080002020-06-19 9:30AM EDT8.000.040.000.030.00-1411168.75%
HAL200710P000085002020-06-24 11:35AM EDT8.500.060.000.290.00-13236.72%
HAL200710P000090002020-06-26 1:07PM EDT9.000.080.000.030.00-2633131.25%
HAL200710P000095002020-06-30 12:31PM EDT9.500.030.000.030.00-147112.50%
HAL200710P000100002020-07-02 2:18PM EDT10.000.030.000.000.00-333850.00%
HAL200710P000105002020-07-02 3:43PM EDT10.500.030.030.03-0.02-40.00%28987.50%
HAL200710P000110002020-07-02 3:39PM EDT11.000.050.040.05-0.06-54.55%1023975.78%
HAL200710P000115002020-07-02 3:38PM EDT11.500.100.080.10-0.09-47.37%171,21669.53%
HAL200710P000120002020-07-02 3:54PM EDT12.000.190.150.18-0.13-40.62%8927761.33%
HAL200710P000125002020-07-02 3:45PM EDT12.500.370.300.32-0.17-31.48%7027453.52%
HAL200710P000130002020-07-02 3:38PM EDT13.000.630.530.56-0.19-23.17%5113845.31%
HAL200710P000135002020-07-02 3:51PM EDT13.501.010.820.93-0.17-14.41%2356812.50%
HAL200710P000140002020-07-02 3:54PM EDT14.001.401.211.29-0.10-6.67%34710.00%
HAL200710P000145002020-06-26 2:51PM EDT14.501.671.691.830.00-2210.00%
HAL200710P000150002020-06-25 9:47AM EDT15.003.252.182.250.00-15360.00%
HAL200710P000155002020-06-23 12:38PM EDT15.502.462.602.770.00-100370.00%
HAL200710P000160002020-07-02 10:33AM EDT16.003.273.103.25-0.83-20.24%101260.00%
HAL200710P000165002020-06-22 9:49AM EDT16.503.603.653.750.00-410.00%
HAL200710P000170002020-06-15 3:31PM EDT17.003.004.104.250.00--10.00%
HAL200710P000175002020-06-30 2:06PM EDT17.504.754.654.750.00-110.00%
HAL200710P000190002020-06-22 6:51PM EDT19.006.056.606.750.00-67254.69%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen