| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL200228C00015000 | 2020-02-18 10:10AM EST | 15.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HAL200228C00017000 | 2020-02-12 1:19PM EST | 17.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL200228C00017500 | 2020-02-18 11:30AM EST | 17.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HAL200228C00018000 | 2020-02-18 1:11PM EST | 18.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| HAL200228C00018500 | 2020-02-19 2:14PM EST | 18.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HAL200228C00019000 | 2020-02-18 12:06AM EST | 19.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HAL200228C00019500 | 2020-02-21 1:39PM EST | 19.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| HAL200228C00020000 | 2020-02-21 10:38AM EST | 20.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HAL200228C00020500 | 2020-02-21 11:44AM EST | 20.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| HAL200228C00021000 | 2020-02-21 3:43PM EST | 21.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| HAL200228C00021500 | 2020-02-21 3:54PM EST | 21.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 3.13% |
| HAL200228C00022000 | 2020-02-21 3:16PM EST | 22.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| HAL200228C00022500 | 2020-02-21 3:35PM EST | 22.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| HAL200228C00023000 | 2020-02-21 3:49PM EST | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 25.00% |
| HAL200228C00023500 | 2020-02-21 3:46PM EST | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| HAL200228C00024000 | 2020-02-21 10:41AM EST | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| HAL200228C00024500 | 2020-02-14 11:57AM EST | 24.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| HAL200228C00025000 | 2020-02-20 1:01PM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HAL200228C00025500 | 2020-02-06 9:32AM EST | 25.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HAL200228C00026000 | 2020-02-19 3:24PM EST | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| HAL200228C00026500 | 2020-01-27 1:19PM EST | 26.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HAL200228C00027000 | 2020-01-21 3:13PM EST | 27.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HAL200228C00027500 | 2020-01-23 10:31AM EST | 27.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 0 | 101.56% |
| HAL200228C00028000 | 2020-01-16 2:56PM EST | 28.00 | 0.11 | 0.04 | 0.14 | 0.00 | - | 5 | 9 | 144.53% |
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL200228P00016500 | 2020-02-12 11:37AM EST | 16.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HAL200228P00017500 | 2020-02-05 2:01PM EST | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HAL200228P00018500 | 2020-02-12 11:37AM EST | 18.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HAL200228P00019000 | 2020-02-19 9:33AM EST | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HAL200228P00019500 | 2020-02-07 2:28PM EST | 19.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| HAL200228P00020000 | 2020-02-21 10:45AM EST | 20.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| HAL200228P00020500 | 2020-02-21 3:47PM EST | 20.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 12.50% |
| HAL200228P00021000 | 2020-02-21 3:59PM EST | 21.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 3.13% |
| HAL200228P00021500 | 2020-02-21 2:42PM EST | 21.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| HAL200228P00022000 | 2020-02-21 3:45PM EST | 22.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| HAL200228P00022500 | 2020-02-21 3:39PM EST | 22.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| HAL200228P00023000 | 2020-02-21 2:40PM EST | 23.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| HAL200228P00023500 | 2020-02-21 3:42PM EST | 23.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| HAL200228P00024000 | 2020-02-21 3:50PM EST | 24.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| HAL200228P00024500 | 2020-02-20 3:16PM EST | 24.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| HAL200228P00025000 | 2020-02-05 10:06AM EST | 25.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HAL200228P00025500 | 2020-02-18 2:43PM EST | 25.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HAL200228P00026000 | 2020-02-20 2:32PM EST | 26.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HAL200228P00027000 | 2020-01-23 10:07AM EST | 27.00 | 3.75 | 5.60 | 6.05 | 0.00 | - | - | 0 | 128.13% |