Deutsche Märkte schließen in 3 Stunden 32 Minuten
DAX
13.719,37 +92,66 (+0,68%) Euro Stoxx 50
3.768,35 +12,29 (+0,33%) Dow Jones 30
33.980,32 -171,69 (-0,50%) Gold
1.784,70 +8,00 (+0,45%) EUR/USD
1,0180 0,0000 (-0,00%) BTC-EUR
23.104,30 -398,80 (-1,70%)
Halliburton Company (HAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL220819C00018000 | 2022-08-11 11:51AM EDT | 18.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HAL220819C00019000 | 2022-08-17 10:48AM EDT | 19.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| HAL220819C00020000 | 2022-08-17 10:50AM EDT | 20.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 0.00% |
| HAL220819C00021000 | 2022-08-17 3:32PM EDT | 21.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 11 | 69 | 0.00% |
| HAL220819C00022000 | 2022-08-04 12:41PM EDT | 22.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 0.00% |
| HAL220819C00022500 | 2022-08-16 9:39AM EDT | 22.50 | 6.52 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| HAL220819C00023000 | 2022-08-09 11:49AM EDT | 23.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| HAL220819C00023500 | 2022-07-28 9:44AM EDT | 23.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| HAL220819C00024000 | 2022-08-09 11:02AM EDT | 24.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| HAL220819C00024500 | 2022-08-04 3:45PM EDT | 24.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 32 | 32 | 0.00% |
| HAL220819C00025000 | 2022-08-17 12:54PM EDT | 25.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 11 | 233 | 0.00% |
| HAL220819C00025500 | 2022-08-10 11:00AM EDT | 25.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| HAL220819C00026000 | 2022-08-16 3:07PM EDT | 26.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
| HAL220819C00026500 | 2022-08-17 2:26PM EDT | 26.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| HAL220819C00027000 | 2022-08-17 3:32PM EDT | 27.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 96 | 768 | 0.00% |
| HAL220819C00027500 | 2022-08-17 2:49PM EDT | 27.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 112 | 503 | 0.00% |
| HAL220819C00028000 | 2022-08-17 3:58PM EDT | 28.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 753 | 2,390 | 0.00% |
| HAL220819C00028500 | 2022-08-17 3:59PM EDT | 28.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,014 | 2,045 | 6.25% |
| HAL220819C00029000 | 2022-08-17 3:59PM EDT | 29.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 427 | 4,836 | 12.50% |
| HAL220819C00029500 | 2022-08-17 3:58PM EDT | 29.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 52 | 1,829 | 12.50% |
| HAL220819C00030000 | 2022-08-17 3:49PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 160 | 6,914 | 25.00% |
| HAL220819C00030500 | 2022-08-17 10:35AM EDT | 30.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 385 | 25.00% |
| HAL220819C00031000 | 2022-08-17 1:33PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 65 | 3,025 | 25.00% |
| HAL220819C00031500 | 2022-08-17 10:17AM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 349 | 50.00% |
| HAL220819C00032000 | 2022-08-17 1:22PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 2,299 | 50.00% |
| HAL220819C00032500 | 2022-08-17 3:21PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 50.00% |
| HAL220819C00033000 | 2022-08-17 11:25AM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 7,564 | 50.00% |
| HAL220819C00033500 | 2022-08-11 9:51AM EDT | 33.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 50.00% |
| HAL220819C00034000 | 2022-08-16 9:35AM EDT | 34.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2,881 | 50.00% |
| HAL220819C00035000 | 2022-08-16 3:24PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 4,389 | 50.00% |
| HAL220819C00036000 | 2022-08-16 9:35AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6,342 | 50.00% |
| HAL220819C00037000 | 2022-08-17 11:11AM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 812 | 50.00% |
| HAL220819C00038000 | 2022-08-15 3:52PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,900 | 50.00% |
| HAL220819C00039000 | 2022-08-10 12:08PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 9,827 | 50.00% |
| HAL220819C00040000 | 2022-08-12 2:53PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 9,058 | 50.00% |
| HAL220819C00041000 | 2022-08-11 11:55AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 441 | 50.00% |
| HAL220819C00042000 | 2022-08-03 10:19AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 359 | 50.00% |
| HAL220819C00043000 | 2022-08-10 12:08PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 2,833 | 50.00% |
| HAL220819C00044000 | 2022-08-17 11:26AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,558 | 50.00% |
| HAL220819C00045000 | 2022-08-17 9:30AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 926 | 50.00% |
| HAL220819C00046000 | 2022-07-18 9:35AM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 517 | 50.00% |
| HAL220819C00047000 | 2022-07-18 10:13AM EDT | 47.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 577 | 275.00% |
| HAL220819C00048000 | 2022-07-05 1:36PM EDT | 48.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 356 | 275.00% |
| HAL220819C00049000 | 2022-08-15 9:50AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,251 | 50.00% |
| HAL220819C00050000 | 2022-07-27 11:51AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 486 | 50.00% |
| HAL220819C00055000 | 2022-07-20 3:23PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 274 | 50.00% |
| HAL220819C00060000 | 2022-06-28 12:01PM EDT | 60.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 60 | 162 | 368.75% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL220819P00019000 | 2022-08-12 1:31PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 142 | 133 | 50.00% |
| HAL220819P00020000 | 2022-08-15 10:18AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 131 | 5,237 | 50.00% |
| HAL220819P00021000 | 2022-08-15 1:56PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 92 | 50.00% |
| HAL220819P00022000 | 2022-08-04 9:35AM EDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 50.00% |
| HAL220819P00022500 | 2022-08-12 1:27PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 141 | 50.00% |
| HAL220819P00023000 | 2022-08-15 12:31PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 813 | 50.00% |
| HAL220819P00023500 | 2022-08-12 3:15PM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 132 | 50.00% |
| HAL220819P00024000 | 2022-08-16 2:41PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 852 | 50.00% |
| HAL220819P00024500 | 2022-08-16 11:09AM EDT | 24.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 896 | 50.00% |
| HAL220819P00025000 | 2022-08-17 9:49AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,345 | 50.00% |
| HAL220819P00025500 | 2022-08-17 12:39PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 354 | 50.00% |
| HAL220819P00026000 | 2022-08-17 3:43PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 5,352 | 25.00% |
| HAL220819P00026500 | 2022-08-17 2:00PM EDT | 26.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 95 | 2,740 | 25.00% |
| HAL220819P00027000 | 2022-08-17 3:07PM EDT | 27.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 139 | 2,093 | 12.50% |
| HAL220819P00027500 | 2022-08-17 3:50PM EDT | 27.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 198 | 2,497 | 12.50% |
| HAL220819P00028000 | 2022-08-17 3:54PM EDT | 28.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 198 | 3,927 | 3.13% |
| HAL220819P00028500 | 2022-08-17 10:59AM EDT | 28.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 29 | 3,644 | 0.00% |
| HAL220819P00029000 | 2022-08-17 2:15PM EDT | 29.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 40 | 2,894 | 0.00% |
| HAL220819P00029500 | 2022-08-16 11:09AM EDT | 29.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 163 | 757 | 0.00% |
| HAL220819P00030000 | 2022-08-17 3:58PM EDT | 30.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 82 | 14,090 | 0.00% |
| HAL220819P00030500 | 2022-08-15 9:55AM EDT | 30.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 5 | 96 | 0.00% |
| HAL220819P00031000 | 2022-08-17 1:44PM EDT | 31.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 2,090 | 0.00% |
| HAL220819P00031500 | 2022-08-11 2:51PM EDT | 31.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 11 | 29 | 0.00% |
| HAL220819P00032000 | 2022-08-17 10:06AM EDT | 32.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 10 | 765 | 0.00% |
| HAL220819P00032500 | 2022-07-25 9:56AM EDT | 32.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HAL220819P00033000 | 2022-08-17 10:57AM EDT | 33.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 2 | 998 | 0.00% |
| HAL220819P00033500 | 2022-07-26 2:08PM EDT | 33.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HAL220819P00034000 | 2022-08-17 9:30AM EDT | 34.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,619 | 0.00% |
| HAL220819P00035000 | 2022-08-17 9:38AM EDT | 35.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 2 | 298 | 0.00% |
| HAL220819P00036000 | 2022-08-12 2:25PM EDT | 36.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 1 | 351 | 0.00% |
| HAL220819P00037000 | 2022-08-17 10:30AM EDT | 37.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 350 | 0.00% |
| HAL220819P00038000 | 2022-08-12 3:40PM EDT | 38.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 184 | 0.00% |
| HAL220819P00039000 | 2022-07-25 10:39AM EDT | 39.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 8 | 162 | 0.00% |
| HAL220819P00040000 | 2022-08-17 2:20PM EDT | 40.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| HAL220819P00041000 | 2022-07-28 10:11AM EDT | 41.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| HAL220819P00042000 | 2022-08-11 12:37PM EDT | 42.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 2 | 289 | 0.00% |
| HAL220819P00043000 | 2022-07-20 9:46AM EDT | 43.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL220819P00044000 | 2022-06-23 1:27PM EDT | 44.00 | 14.00 | 16.50 | 16.75 | 0.00 | - | 4 | 19 | 520.70% |
| HAL220819P00045000 | 2022-06-24 9:47AM EDT | 45.00 | 14.85 | 17.45 | 17.65 | 0.00 | - | 1 | 0 | 522.27% |
| HAL220819P00046000 | 2022-06-02 10:24AM EDT | 46.00 | 6.90 | 14.55 | 14.70 | 0.00 | - | 15 | 20 | 0.00% |
| HAL220819P00047000 | 2022-06-16 1:43PM EDT | 47.00 | 13.30 | 19.05 | 19.45 | 0.00 | - | 1 | 0 | 484.77% |
| HAL220819P00048000 | 2022-06-08 12:24PM EDT | 48.00 | 6.20 | 18.05 | 18.30 | 0.00 | - | 1 | 0 | 0.00% |
| HAL220819P00049000 | 2022-06-23 10:35AM EDT | 49.00 | 17.70 | 21.40 | 21.75 | 0.00 | - | 1 | 0 | 588.28% |
| HAL220819P00050000 | 2022-06-13 1:36PM EDT | 50.00 | 12.50 | 21.35 | 21.55 | 0.00 | - | 3 | 0 | 0.00% |
| HAL220819P00055000 | 2022-06-01 2:25PM EDT | 55.00 | 13.60 | 23.50 | 23.65 | 0.00 | - | 13 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
