HAL - Halliburton Company
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL230602C00025000 | 2023-05-25 11:17AM EDT | 25.00 | 5.25 | 5.15 | 5.30 | 0.00 | - | 1 | 16 | 75.00% |
| HAL230602C00026000 | 2023-05-26 11:45AM EDT | 26.00 | 4.00 | 4.15 | 4.40 | -0.20 | -4.76% | 9 | 15 | 76.17% |
| HAL230602C00027000 | 2023-05-25 11:58AM EDT | 27.00 | 3.20 | 3.20 | 3.40 | 0.00 | - | 1 | 18 | 65.23% |
| HAL230602C00027500 | 2023-05-22 2:54PM EDT | 27.50 | 3.00 | 2.72 | 2.89 | 0.00 | - | 10 | 24 | 57.81% |
| HAL230602C00028000 | 2023-05-26 3:56PM EDT | 28.00 | 2.35 | 2.27 | 2.43 | -0.18 | -7.11% | 31 | 106 | 55.08% |
| HAL230602C00028500 | 2023-05-26 12:07PM EDT | 28.50 | 1.77 | 1.83 | 2.03 | -0.11 | -5.85% | 9 | 45 | 54.10% |
| HAL230602C00029000 | 2023-05-26 2:10PM EDT | 29.00 | 1.39 | 1.43 | 1.49 | -0.09 | -6.08% | 18 | 127 | 48.93% |
| HAL230602C00029500 | 2023-05-26 3:56PM EDT | 29.50 | 1.12 | 1.08 | 1.10 | -0.04 | -3.45% | 53 | 37 | 45.51% |
| HAL230602C00030000 | 2023-05-26 3:56PM EDT | 30.00 | 0.81 | 0.76 | 0.79 | -0.10 | -10.99% | 169 | 470 | 44.53% |
| HAL230602C00030500 | 2023-05-26 3:56PM EDT | 30.50 | 0.53 | 0.51 | 0.54 | -0.11 | -17.19% | 37 | 494 | 43.75% |
| HAL230602C00031000 | 2023-05-26 3:56PM EDT | 31.00 | 0.35 | 0.32 | 0.35 | -0.07 | -16.67% | 316 | 419 | 43.16% |
| HAL230602C00031500 | 2023-05-26 3:52PM EDT | 31.50 | 0.20 | 0.19 | 0.22 | -0.06 | -23.08% | 290 | 143 | 43.16% |
| HAL230602C00032000 | 2023-05-26 3:49PM EDT | 32.00 | 0.12 | 0.11 | 0.13 | -0.04 | -25.00% | 256 | 1,538 | 42.97% |
| HAL230602C00032500 | 2023-05-26 3:20PM EDT | 32.50 | 0.08 | 0.06 | 0.08 | -0.05 | -38.46% | 42 | 577 | 43.95% |
| HAL230602C00033000 | 2023-05-26 12:38PM EDT | 33.00 | 0.06 | 0.04 | 0.05 | -0.03 | -33.33% | 30 | 176 | 45.31% |
| HAL230602C00033500 | 2023-05-26 3:25PM EDT | 33.50 | 0.02 | 0.02 | 0.03 | -0.11 | -84.62% | 2 | 62 | 46.09% |
| HAL230602C00034000 | 2023-05-26 12:04PM EDT | 34.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 3 | 236 | 47.66% |
| HAL230602C00034500 | 2023-05-24 12:03PM EDT | 34.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 7 | 93 | 50.00% |
| HAL230602C00035000 | 2023-05-26 12:15PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 709 | 51.56% |
| HAL230602C00035500 | 2023-05-24 1:52PM EDT | 35.50 | 0.03 | 0.00 | 0.02 | +0.03 | - | - | 47 | 56.25% |
| HAL230602C00036000 | 2023-05-22 3:24PM EDT | 36.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 60 | 60.94% |
| HAL230602C00037000 | 2023-05-22 9:47AM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 47 | 71.88% |
| HAL230602C00038000 | 2023-05-08 1:41PM EDT | 38.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 37 | 75.00% |
| HAL230602C00039000 | 2023-05-03 3:33PM EDT | 39.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 2 | 21 | 82.81% |
| HAL230602C00040000 | 2023-05-15 12:36PM EDT | 40.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 5 | 90.63% |
| HAL230602C00043000 | 2023-04-27 11:25AM EDT | 43.00 | 0.05 | 0.00 | 0.63 | 0.00 | - | 1 | 1 | 194.53% |
| HAL230602C00045000 | 2023-05-08 11:59AM EDT | 45.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | - | 2 | 152.34% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL230602P00020000 | 2023-05-09 10:08AM EDT | 20.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | - | 1 | 182.81% |
| HAL230602P00021000 | 2023-05-10 10:00AM EDT | 21.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | - | 1 | 164.06% |
| HAL230602P00022000 | 2023-05-18 10:09AM EDT | 22.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 109.38% |
| HAL230602P00023000 | 2023-05-18 11:35AM EDT | 23.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 43 | 94 | 99.22% |
| HAL230602P00024000 | 2023-05-19 11:34AM EDT | 24.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 24 | 74 | 82.81% |
| HAL230602P00024500 | 2023-05-16 3:19PM EDT | 24.50 | 0.13 | 0.00 | 0.30 | 0.00 | - | - | 2 | 116.80% |
| HAL230602P00025000 | 2023-05-26 9:55AM EDT | 25.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 69.53% |
| HAL230602P00025500 | 2023-05-26 11:02AM EDT | 25.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 3 | 5 | 63.28% |
| HAL230602P00026000 | 2023-05-26 3:02PM EDT | 26.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 11 | 12 | 61.72% |
| HAL230602P00026500 | 2023-05-16 3:57PM EDT | 26.50 | 0.47 | 0.03 | 0.04 | 0.00 | - | - | 15 | 58.59% |
| HAL230602P00027000 | 2023-05-26 3:53PM EDT | 27.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 31 | 120 | 54.30% |
| HAL230602P00027500 | 2023-05-26 2:46PM EDT | 27.50 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 15 | 97 | 51.17% |
| HAL230602P00028000 | 2023-05-26 2:43PM EDT | 28.00 | 0.09 | 0.09 | 0.11 | -0.08 | -47.06% | 15 | 114 | 50.20% |
| HAL230602P00028500 | 2023-05-26 2:45PM EDT | 28.50 | 0.16 | 0.14 | 0.17 | -0.06 | -27.27% | 25 | 242 | 48.24% |
| HAL230602P00029000 | 2023-05-26 3:50PM EDT | 29.00 | 0.24 | 0.23 | 0.25 | -0.04 | -14.29% | 243 | 1,991 | 45.61% |
| HAL230602P00029500 | 2023-05-26 3:58PM EDT | 29.50 | 0.37 | 0.35 | 0.38 | -0.06 | -13.95% | 43 | 214 | 44.14% |
| HAL230602P00030000 | 2023-05-26 3:47PM EDT | 30.00 | 0.53 | 0.54 | 0.56 | -0.08 | -13.11% | 339 | 741 | 42.58% |
| HAL230602P00030500 | 2023-05-26 3:38PM EDT | 30.50 | 0.84 | 0.78 | 0.81 | 0.00 | - | 71 | 299 | 41.80% |
| HAL230602P00031000 | 2023-05-26 3:39PM EDT | 31.00 | 1.15 | 1.10 | 1.13 | -0.06 | -4.96% | 540 | 545 | 41.80% |
| HAL230602P00031500 | 2023-05-26 3:33PM EDT | 31.50 | 1.49 | 1.44 | 1.53 | +1.49 | - | 26 | 20 | 44.14% |
| HAL230602P00032000 | 2023-05-26 3:37PM EDT | 32.00 | 1.94 | 1.82 | 1.98 | -0.04 | -2.02% | 22 | 170 | 48.24% |
| HAL230602P00032500 | 2023-05-25 11:54AM EDT | 32.50 | 2.55 | 2.28 | 2.42 | +2.55 | - | - | 7 | 49.22% |
| HAL230602P00033000 | 2023-05-25 2:28PM EDT | 33.00 | 2.68 | 2.75 | 2.92 | 0.00 | - | 6 | 223 | 56.25% |
| HAL230602P00033500 | 2023-05-26 3:38PM EDT | 33.50 | 3.35 | 3.25 | 3.35 | +3.35 | - | 30 | 1 | 51.17% |
| HAL230602P00034000 | 2023-05-26 3:39PM EDT | 34.00 | 3.86 | 3.70 | 3.90 | -1.05 | -21.38% | 30 | 60 | 66.02% |
| HAL230602P00035000 | 2023-05-23 10:02AM EDT | 35.00 | 4.55 | 4.70 | 4.90 | 0.00 | - | 3 | 29 | 77.73% |
| HAL230602P00036000 | 2023-05-15 2:57PM EDT | 36.00 | 6.92 | 5.70 | 5.90 | 0.00 | - | 19 | 0 | 89.06% |
| HAL230602P00037000 | 2023-05-26 11:25AM EDT | 37.00 | 7.05 | 6.70 | 6.90 | +7.05 | - | 1 | 0 | 50.00% |
| HAL230602P00038000 | 2023-05-02 12:58PM EDT | 38.00 | 8.09 | 7.70 | 7.90 | 0.00 | - | 30 | 0 | 50.00% |
| HAL230602P00041000 | 2023-04-26 2:41PM EDT | 41.00 | 9.23 | 10.65 | 10.90 | 0.00 | - | 20 | 0 | 136.72% |
| HAL230602P00043000 | 2023-04-21 3:47PM EDT | 43.00 | 9.65 | 12.70 | 13.00 | 0.00 | - | 1 | 0 | 135.94% |
