HAL - Halliburton Company
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür10. Juli 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL200710C00005000 | 2020-06-22 6:51PM EDT | 5.00 | 7.25 | 7.30 | 7.50 | 0.00 | - | - | 0 | 0.00% |
| HAL200710C00006000 | 2020-06-19 12:22PM EDT | 6.00 | 7.35 | 6.70 | 6.95 | 0.00 | - | 1 | 1 | 462.50% |
| HAL200710C00007500 | 2020-06-19 9:42AM EDT | 7.50 | 6.10 | 5.30 | 5.40 | 0.00 | - | 2 | 4 | 355.47% |
| HAL200710C00008000 | 2020-06-30 12:14PM EDT | 8.00 | 4.73 | 4.75 | 4.90 | 0.00 | - | 20 | 20 | 311.72% |
| HAL200710C00009000 | 2020-06-17 9:35AM EDT | 9.00 | 4.45 | 3.75 | 3.90 | 0.00 | - | - | 0 | 248.44% |
| HAL200710C00009500 | 2020-07-01 11:42AM EDT | 9.50 | 3.50 | 3.25 | 3.35 | +0.36 | +11.46% | 1 | 1 | 211.33% |
| HAL200710C00010000 | 2020-07-02 9:30AM EDT | 10.00 | 2.79 | 2.76 | 2.91 | +0.15 | +5.68% | 1 | 24 | 192.97% |
| HAL200710C00010500 | 2020-07-01 10:00AM EDT | 10.50 | 2.58 | 2.30 | 2.39 | 0.00 | - | 6 | 17 | 167.19% |
| HAL200710C00011000 | 2020-07-02 2:24PM EDT | 11.00 | 1.88 | 1.83 | 1.88 | +0.23 | +13.94% | 10 | 26 | 141.41% |
| HAL200710C00011500 | 2020-07-02 2:27PM EDT | 11.50 | 1.43 | 1.38 | 1.42 | +0.21 | +17.21% | 20 | 63 | 121.48% |
| HAL200710C00012000 | 2020-07-02 3:59PM EDT | 12.00 | 0.80 | 0.95 | 1.01 | -0.02 | -2.44% | 74 | 136 | 104.49% |
| HAL200710C00012500 | 2020-07-02 3:58PM EDT | 12.50 | 0.49 | 0.60 | 0.65 | -0.03 | -5.77% | 430 | 459 | 91.99% |
| HAL200710C00013000 | 2020-07-02 3:59PM EDT | 13.00 | 0.26 | 0.35 | 0.38 | -0.08 | -23.53% | 342 | 660 | 84.77% |
| HAL200710C00013500 | 2020-07-02 3:57PM EDT | 13.50 | 0.15 | 0.17 | 0.20 | -0.06 | -28.57% | 105 | 1,002 | 78.52% |
| HAL200710C00014000 | 2020-07-02 3:59PM EDT | 14.00 | 0.07 | 0.08 | 0.10 | -0.06 | -46.15% | 132 | 759 | 76.56% |
| HAL200710C00014500 | 2020-07-02 3:38PM EDT | 14.50 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 154 | 412 | 79.69% |
| HAL200710C00015000 | 2020-07-02 3:38PM EDT | 15.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 355 | 633 | 80.47% |
| HAL200710C00015500 | 2020-07-02 1:53PM EDT | 15.50 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 7 | 303 | 92.19% |
| HAL200710C00016000 | 2020-07-02 9:41AM EDT | 16.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 2 | 2,980 | 93.75% |
| HAL200710C00016500 | 2020-07-01 2:23PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 2 | 442 | 50.00% |
| HAL200710C00017000 | 2020-06-30 3:24PM EDT | 17.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 812 | 106.25% |
| HAL200710C00017500 | 2020-06-23 9:43AM EDT | 17.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 82 | 115.63% |
| HAL200710C00018000 | 2020-06-24 12:39PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
| HAL200710C00018500 | 2020-06-15 3:16PM EDT | 18.50 | 0.14 | 0.00 | 0.03 | 0.00 | - | 7 | 21 | 140.63% |
| HAL200710C00019000 | 2020-06-16 12:45PM EDT | 19.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 93 | 50.00% |
| HAL200710C00020000 | 2020-06-23 11:35AM EDT | 20.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 424 | 143.75% |
| HAL200710C00021000 | 2020-06-17 10:19AM EDT | 21.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 5 | 221.88% |
| HAL200710C00025000 | 2020-06-15 3:16PM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 22 | 50.00% |
Putsfür10. Juli 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL200710P00007500 | 2020-06-26 10:14AM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| HAL200710P00008000 | 2020-06-19 9:30AM EDT | 8.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 411 | 168.75% |
| HAL200710P00008500 | 2020-06-24 11:35AM EDT | 8.50 | 0.06 | 0.00 | 0.29 | 0.00 | - | 1 | 3 | 236.72% |
| HAL200710P00009000 | 2020-06-26 1:07PM EDT | 9.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 26 | 33 | 131.25% |
| HAL200710P00009500 | 2020-06-30 12:31PM EDT | 9.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 47 | 112.50% |
| HAL200710P00010000 | 2020-07-02 2:18PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 338 | 50.00% |
| HAL200710P00010500 | 2020-07-02 3:43PM EDT | 10.50 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 2 | 89 | 87.50% |
| HAL200710P00011000 | 2020-07-02 3:39PM EDT | 11.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 10 | 239 | 75.78% |
| HAL200710P00011500 | 2020-07-02 3:38PM EDT | 11.50 | 0.10 | 0.08 | 0.10 | -0.09 | -47.37% | 17 | 1,216 | 69.53% |
| HAL200710P00012000 | 2020-07-02 3:54PM EDT | 12.00 | 0.19 | 0.15 | 0.18 | -0.13 | -40.62% | 89 | 277 | 61.33% |
| HAL200710P00012500 | 2020-07-02 3:45PM EDT | 12.50 | 0.37 | 0.30 | 0.32 | -0.17 | -31.48% | 70 | 274 | 53.52% |
| HAL200710P00013000 | 2020-07-02 3:38PM EDT | 13.00 | 0.63 | 0.53 | 0.56 | -0.19 | -23.17% | 51 | 138 | 45.31% |
| HAL200710P00013500 | 2020-07-02 3:51PM EDT | 13.50 | 1.01 | 0.82 | 0.93 | -0.17 | -14.41% | 235 | 68 | 12.50% |
| HAL200710P00014000 | 2020-07-02 3:54PM EDT | 14.00 | 1.40 | 1.21 | 1.29 | -0.10 | -6.67% | 34 | 71 | 0.00% |
| HAL200710P00014500 | 2020-06-26 2:51PM EDT | 14.50 | 1.67 | 1.69 | 1.83 | 0.00 | - | 2 | 21 | 0.00% |
| HAL200710P00015000 | 2020-06-25 9:47AM EDT | 15.00 | 3.25 | 2.18 | 2.25 | 0.00 | - | 15 | 36 | 0.00% |
| HAL200710P00015500 | 2020-06-23 12:38PM EDT | 15.50 | 2.46 | 2.60 | 2.77 | 0.00 | - | 100 | 37 | 0.00% |
| HAL200710P00016000 | 2020-07-02 10:33AM EDT | 16.00 | 3.27 | 3.10 | 3.25 | -0.83 | -20.24% | 10 | 126 | 0.00% |
| HAL200710P00016500 | 2020-06-22 9:49AM EDT | 16.50 | 3.60 | 3.65 | 3.75 | 0.00 | - | 4 | 1 | 0.00% |
| HAL200710P00017000 | 2020-06-15 3:31PM EDT | 17.00 | 3.00 | 4.10 | 4.25 | 0.00 | - | - | 1 | 0.00% |
| HAL200710P00017500 | 2020-06-30 2:06PM EDT | 17.50 | 4.75 | 4.65 | 4.75 | 0.00 | - | 1 | 1 | 0.00% |
| HAL200710P00019000 | 2020-06-22 6:51PM EDT | 19.00 | 6.05 | 6.60 | 6.75 | 0.00 | - | 6 | 7 | 254.69% |
© 2020 Verizon Media. Alle Rechte vorbehalten.