Deutsche Märkte schließen in 8 Stunden 5 Minuten

Halliburton Company (HAL)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
40,34-0,18 (-0,44%)
Börsenschluss: 04:00PM EST
40,52 +0,18 (+0,45%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HAL240119C000030002022-08-11 10:25AM EST3.0026.3526.4526.85+0.94+3.70%1210.00%
HAL240119C000050002022-08-11 10:25AM EST5.0024.4524.4524.85+0.44+1.83%12130.00%
HAL240119C000080002022-07-01 10:09AM EST8.0022.4020.4520.850.00-100.00%
HAL240119C000100002022-08-11 10:11AM EST10.0019.6219.7020.20+1.02+5.48%3360.00%
HAL240119C000130002022-08-10 10:51AM EST13.0016.0517.1517.65+0.52+3.35%12120.00%
HAL240119C000150002022-08-11 10:33AM EST15.0015.4215.5515.95+0.82+5.62%5580.00%
HAL240119C000170002022-08-04 10:39AM EST17.0012.6214.0514.550.00-12360.00%
HAL240119C000200002022-08-10 2:02PM EST20.0011.0511.9512.45+0.15+1.38%11460.00%
HAL240119C000220002022-08-10 12:29PM EST22.0010.0010.7011.20+0.07+0.70%37660.00%
HAL240119C000250002022-08-10 10:04AM EST25.008.108.959.30-0.30-3.57%17760.00%
HAL240119C000270002022-08-11 12:54PM EST27.008.208.058.30+1.00+13.89%37450.00%
HAL240119C000300002022-08-11 12:08PM EST30.006.856.757.05+0.60+9.60%1041,3990.00%
HAL240119C000320002022-08-10 2:48PM EST32.005.455.856.20+0.20+3.81%19590.00%
HAL240119C000350002022-08-11 11:50AM EST35.005.004.805.10+0.60+13.64%41,5920.00%
HAL240119C000370002022-08-02 11:46AM EST37.004.204.204.650.00-329317.47%
HAL240119C000400002022-08-10 2:42PM EST40.003.303.453.75+0.25+8.20%287722.71%
HAL240119C000420002022-08-09 1:19PM EST42.002.933.003.500.00-311226.53%
HAL240119C000450002022-08-10 8:40AM EST45.002.302.482.75-0.17-6.88%144528.26%
HAL240119C000470002022-08-11 9:13AM EST47.002.232.172.45+0.04+1.83%370329.91%
HAL240119C000500002022-08-10 12:58PM EST50.001.741.782.01+0.24+16.00%1626631.54%
HAL240119C000550002022-08-11 8:30AM EST55.001.301.171.56-0.10-7.14%297634.52%
HAL240119C000600002022-08-04 2:53PM EST60.000.900.811.350.00-11,11938.01%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HAL240119P000030002022-07-19 2:01PM EST3.000.040.000.250.00-18203136.33%
HAL240119P000050002022-08-11 10:23AM EST5.000.090.010.110.00-1501,13496.48%
HAL240119P000080002022-07-27 10:58AM EST8.000.220.150.260.00-11245190.63%
HAL240119P000100002022-08-05 8:30AM EST10.000.460.190.500.00-17886.72%
HAL240119P000130002022-01-04 10:26AM EST13.000.870.861.240.00-4819993.90%
HAL240119P000150002022-08-11 10:05AM EST15.001.220.781.21-0.02-1.61%212581.84%
HAL240119P000170002022-08-04 8:55AM EST17.001.711.181.600.00-29180.69%
HAL240119P000200002022-08-10 11:02AM EST20.002.401.992.41-0.11-4.38%171,76180.27%
HAL240119P000220002022-08-11 11:37AM EST22.003.002.823.00-0.22-6.83%16580.81%
HAL240119P000250002022-08-11 11:56AM EST25.004.153.954.30-0.55-11.70%154781.31%
HAL240119P000270002022-08-11 12:08PM EST27.004.954.905.05-0.45-8.33%21,12681.01%
HAL240119P000300002022-08-05 9:09AM EST30.007.356.406.750.00-31,18182.24%
HAL240119P000320002022-08-05 9:01AM EST32.008.657.457.900.00--61582.53%
HAL240119P000350002022-08-01 8:53AM EST35.0010.549.359.700.00-230083.57%
HAL240119P000370002022-08-11 8:38AM EST37.0010.9010.7011.15-0.87-7.39%12184.91%
HAL240119P000400002022-08-11 11:17AM EST40.0013.2512.9013.30-0.55-3.99%10023386.66%