HAL - Halliburton Company

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HAL230602C000250002023-05-25 11:17AM EDT25.005.255.155.300.00-11675.00%
HAL230602C000260002023-05-26 11:45AM EDT26.004.004.154.40-0.20-4.76%91576.17%
HAL230602C000270002023-05-25 11:58AM EDT27.003.203.203.400.00-11865.23%
HAL230602C000275002023-05-22 2:54PM EDT27.503.002.722.890.00-102457.81%
HAL230602C000280002023-05-26 3:56PM EDT28.002.352.272.43-0.18-7.11%3110655.08%
HAL230602C000285002023-05-26 12:07PM EDT28.501.771.832.03-0.11-5.85%94554.10%
HAL230602C000290002023-05-26 2:10PM EDT29.001.391.431.49-0.09-6.08%1812748.93%
HAL230602C000295002023-05-26 3:56PM EDT29.501.121.081.10-0.04-3.45%533745.51%
HAL230602C000300002023-05-26 3:56PM EDT30.000.810.760.79-0.10-10.99%16947044.53%
HAL230602C000305002023-05-26 3:56PM EDT30.500.530.510.54-0.11-17.19%3749443.75%
HAL230602C000310002023-05-26 3:56PM EDT31.000.350.320.35-0.07-16.67%31641943.16%
HAL230602C000315002023-05-26 3:52PM EDT31.500.200.190.22-0.06-23.08%29014343.16%
HAL230602C000320002023-05-26 3:49PM EDT32.000.120.110.13-0.04-25.00%2561,53842.97%
HAL230602C000325002023-05-26 3:20PM EDT32.500.080.060.08-0.05-38.46%4257743.95%
HAL230602C000330002023-05-26 12:38PM EDT33.000.060.040.05-0.03-33.33%3017645.31%
HAL230602C000335002023-05-26 3:25PM EDT33.500.020.020.03-0.11-84.62%26246.09%
HAL230602C000340002023-05-26 12:04PM EDT34.000.010.010.02-0.04-80.00%323647.66%
HAL230602C000345002023-05-24 12:03PM EDT34.500.060.000.030.00-79350.00%
HAL230602C000350002023-05-26 12:15PM EDT35.000.020.000.02-0.01-33.33%170951.56%
HAL230602C000355002023-05-24 1:52PM EDT35.500.030.000.02+0.03--4756.25%
HAL230602C000360002023-05-22 3:24PM EDT36.000.020.000.020.00-506060.94%
HAL230602C000370002023-05-22 9:47AM EDT37.000.010.000.030.00-14771.88%
HAL230602C000380002023-05-08 1:41PM EDT38.000.030.000.020.00-33775.00%
HAL230602C000390002023-05-03 3:33PM EDT39.000.060.000.020.00-22182.81%
HAL230602C000400002023-05-15 12:36PM EDT40.000.030.000.020.00-4590.63%
HAL230602C000430002023-04-27 11:25AM EDT43.000.050.000.630.00-11194.53%
HAL230602C000450002023-05-08 11:59AM EDT45.000.020.000.110.00--2152.34%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HAL230602P000200002023-05-09 10:08AM EDT20.000.050.000.180.00--1182.81%
HAL230602P000210002023-05-10 10:00AM EDT21.000.030.000.180.00--1164.06%
HAL230602P000220002023-05-18 10:09AM EDT22.000.030.000.030.00-11109.38%
HAL230602P000230002023-05-18 11:35AM EDT23.000.020.000.040.00-439499.22%
HAL230602P000240002023-05-19 11:34AM EDT24.000.030.000.030.00-247482.81%
HAL230602P000245002023-05-16 3:19PM EDT24.500.130.000.300.00--2116.80%
HAL230602P000250002023-05-26 9:55AM EDT25.000.030.000.030.00-11569.53%
HAL230602P000255002023-05-26 11:02AM EDT25.500.020.000.03-0.01-33.33%3563.28%
HAL230602P000260002023-05-26 3:02PM EDT26.000.020.020.03-0.01-33.33%111261.72%
HAL230602P000265002023-05-16 3:57PM EDT26.500.470.030.040.00--1558.59%
HAL230602P000270002023-05-26 3:53PM EDT27.000.050.040.05-0.01-16.67%3112054.30%
HAL230602P000275002023-05-26 2:46PM EDT27.500.060.060.07-0.04-40.00%159751.17%
HAL230602P000280002023-05-26 2:43PM EDT28.000.090.090.11-0.08-47.06%1511450.20%
HAL230602P000285002023-05-26 2:45PM EDT28.500.160.140.17-0.06-27.27%2524248.24%
HAL230602P000290002023-05-26 3:50PM EDT29.000.240.230.25-0.04-14.29%2431,99145.61%
HAL230602P000295002023-05-26 3:58PM EDT29.500.370.350.38-0.06-13.95%4321444.14%
HAL230602P000300002023-05-26 3:47PM EDT30.000.530.540.56-0.08-13.11%33974142.58%
HAL230602P000305002023-05-26 3:38PM EDT30.500.840.780.810.00-7129941.80%
HAL230602P000310002023-05-26 3:39PM EDT31.001.151.101.13-0.06-4.96%54054541.80%
HAL230602P000315002023-05-26 3:33PM EDT31.501.491.441.53+1.49-262044.14%
HAL230602P000320002023-05-26 3:37PM EDT32.001.941.821.98-0.04-2.02%2217048.24%
HAL230602P000325002023-05-25 11:54AM EDT32.502.552.282.42+2.55--749.22%
HAL230602P000330002023-05-25 2:28PM EDT33.002.682.752.920.00-622356.25%
HAL230602P000335002023-05-26 3:38PM EDT33.503.353.253.35+3.35-30151.17%
HAL230602P000340002023-05-26 3:39PM EDT34.003.863.703.90-1.05-21.38%306066.02%
HAL230602P000350002023-05-23 10:02AM EDT35.004.554.704.900.00-32977.73%
HAL230602P000360002023-05-15 2:57PM EDT36.006.925.705.900.00-19089.06%
HAL230602P000370002023-05-26 11:25AM EDT37.007.056.706.90+7.05-1050.00%
HAL230602P000380002023-05-02 12:58PM EDT38.008.097.707.900.00-30050.00%
HAL230602P000410002023-04-26 2:41PM EDT41.009.2310.6510.900.00-200136.72%
HAL230602P000430002023-04-21 3:47PM EDT43.009.6512.7013.000.00-10135.94%