Deutsche Märkte öffnen in 4 Stunden 41 Minuten

Halliburton Company (HAL)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
28,38-0,22 (-0,77%)
Börsenschluss: 04:00PM EST
28,27 -0,11 (-0,39%)
Nachbörse: 07:07PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HAL220121C000030002022-01-04 9:32AM EST3.0021.8521.5022.500.00-10300.00%
HAL220121C000050002022-01-05 11:20AM EST5.0020.5019.7520.50+1.50+7.89%10840.00%
HAL220121C000075002022-01-04 10:50AM EST7.5018.1517.2017.850.00-554600.00%
HAL220121C000100002022-01-05 3:11PM EST10.0015.3914.8515.30-0.16-1.03%91,7190.00%
HAL220121C000125002022-01-05 2:23PM EST12.5013.0212.6012.75+0.12+0.93%22,3860.00%
HAL220121C000150002022-01-05 3:54PM EST15.0010.2510.1010.25-0.20-1.91%213,6730.00%
HAL220121C000160002021-10-19 10:42AM EST16.0010.305.906.250.00-29980.00%
HAL220121C000175002022-01-05 10:27AM EST17.508.307.607.750.00-219,0980.00%
HAL220121C000180002021-12-31 12:48PM EST18.004.707.107.250.00-500.00%
HAL220121C000190002022-01-05 10:39AM EST19.006.506.156.25+1.70+35.42%83330.00%
HAL220121C000200002022-01-05 2:02PM EST20.005.755.155.25+0.25+4.55%268,6240.00%
HAL220121C000205002021-12-29 1:31PM EST20.502.794.654.800.00-4160.00%
HAL220121C000210002022-01-05 3:40PM EST21.004.334.154.30-0.17-3.78%211,4480.00%
HAL220121C000215002022-01-04 9:49AM EST21.504.003.653.800.00-11050.00%
HAL220121C000220002022-01-03 10:42AM EST22.002.052.983.300.00-6950.00%
HAL220121C000225002022-01-05 2:01PM EST22.503.302.752.85+0.36+12.24%3711,1730.00%
HAL220121C000230002022-01-05 10:35AM EST23.002.832.272.39+0.19+7.20%36750.00%
HAL220121C000235002022-01-05 2:55PM EST23.502.171.861.95+0.05+2.36%1145970.00%
HAL220121C000240002022-01-05 3:21PM EST24.001.721.491.57-0.02-1.15%764,2000.00%
HAL220121C000245002022-01-05 3:21PM EST24.501.361.141.20-0.12-8.11%304090.00%
HAL220121C000250002022-01-05 3:53PM EST25.000.910.850.90-0.11-10.78%24319,2640.00%
HAL220121C000255002022-01-05 3:39PM EST25.500.710.620.67-0.04-5.33%4604250.00%
HAL220121C000260002022-01-05 3:49PM EST26.000.470.430.48-0.06-11.32%1,8076,3170.00%
HAL220121C000265002022-01-05 12:48PM EST26.500.420.290.34+0.06+16.67%65800.00%
HAL220121C000270002022-01-05 2:10PM EST27.000.300.210.240.00-716650.00%
HAL220121C000275002022-01-05 2:16PM EST27.500.210.150.17+0.04+23.53%423,7320.00%
HAL220121C000280002022-01-05 2:02PM EST28.000.160.110.13+0.03+23.08%701910.00%
HAL220121C000290002022-01-05 3:49PM EST29.000.070.030.090.00-1701,31235.94%
HAL220121C000300002022-01-05 10:38AM EST30.000.050.040.060.00-115,59555.86%
HAL220121C000310002022-01-03 1:19PM EST31.000.010.020.040.00-143271.09%
HAL220121C000325002022-01-04 10:29AM EST32.500.020.020.030.00-131,98796.88%
HAL220121C000350002022-01-05 9:32AM EST35.000.010.000.02-0.01-50.00%13,075121.88%
HAL220121C000400002021-12-29 9:48AM EST40.000.010.000.010.00-87,122175.00%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HAL220121P000030002022-01-04 11:07AM EST3.000.010.000.010.00-12,3351,075.00%
HAL220121P000050002021-11-17 1:44PM EST5.000.010.000.010.00-21,407825.00%
HAL220121P000075002021-12-16 10:46AM EST7.500.010.000.030.00-1816,088718.75%
HAL220121P000100002021-12-22 10:05AM EST10.000.020.000.010.00-13,190500.00%
HAL220121P000125002021-12-29 9:48AM EST12.500.020.000.030.00-812,525456.25%
HAL220121P000150002022-01-04 10:42AM EST15.000.020.000.020.00-59,265343.75%
HAL220121P000160002021-12-21 10:55AM EST16.000.060.000.030.00-2563325.00%
HAL220121P000165002021-12-30 10:51AM EST16.500.030.000.030.00-4041312.50%
HAL220121P000170002022-01-04 10:31AM EST17.000.020.000.030.00-626293.75%
HAL220121P000175002022-01-04 3:21PM EST17.500.020.010.030.00-212,515290.63%
HAL220121P000180002022-01-05 10:18AM EST18.000.020.020.030.00-6406284.38%
HAL220121P000190002022-01-05 3:45PM EST19.000.020.020.04-0.01-33.33%31,356259.38%
HAL220121P000195002022-01-04 11:09AM EST19.500.020.020.040.00-143245.31%
HAL220121P000200002022-01-05 3:45PM EST20.000.030.020.06-0.01-25.00%1315,344240.63%
HAL220121P000205002022-01-04 10:32AM EST20.500.040.020.050.00-160207221.88%
HAL220121P000210002022-01-05 3:37PM EST21.000.050.020.06-0.01-16.67%74,720212.50%
HAL220121P000215002022-01-04 10:32AM EST21.500.060.060.070.00-16170215.63%
HAL220121P000220002022-01-05 1:11PM EST22.000.080.070.10-0.01-11.11%6660210.94%
HAL220121P000225002022-01-05 1:59PM EST22.500.070.100.13-0.04-36.36%465,168209.38%
HAL220121P000230002022-01-05 3:07PM EST23.000.130.150.19-0.01-7.14%18355212.89%
HAL220121P000235002022-01-05 3:07PM EST23.500.200.220.25-0.01-4.76%38715,236214.45%
HAL220121P000240002022-01-05 3:08PM EST24.000.300.320.360.00-17716,726221.48%
HAL220121P000245002022-01-05 2:45PM EST24.500.400.470.51+0.01+2.56%13428231.64%
HAL220121P000250002022-01-05 3:10PM EST25.000.620.680.72+0.03+5.08%3192,927246.68%
HAL220121P000260002022-01-05 2:57PM EST26.001.041.251.32-0.14-11.86%30585284.77%
HAL220121P000265002022-01-05 10:35AM EST26.501.351.571.68-0.13-8.78%515303.13%
HAL220121P000275002022-01-04 10:55AM EST27.502.142.392.500.00-13105348.05%
HAL220121P000280002021-12-20 10:43AM EST28.006.552.872.980.00--2375.00%
HAL220121P000290002022-01-04 2:46PM EST29.003.503.853.950.00-11122424.41%
HAL220121P000300002022-01-03 12:08PM EST30.006.214.804.950.00-7320467.97%
HAL220121P000310002021-12-16 11:23AM EST31.008.015.805.950.00-163510.16%
HAL220121P000325002021-12-09 9:30AM EST32.509.106.857.000.00-425512.50%
HAL220121P000350002021-12-16 10:26AM EST35.0011.999.759.900.00-111642.77%
HAL220121P000400002021-11-17 10:36AM EST40.0016.6417.6517.800.00-141,126.76%