Deutsche Märkte öffnen in 4 Stunden 41 Minuten
Nikkei 225
27.594,29 +127,06 (+0,46%) Dow Jones 30
35.028,65 -339,82 (-0,96%) BTC-EUR
37.001,32 -523,97 (-1,40%) CMC Crypto 200
996,16 +1,41 (+0,14%) Nasdaq Compositive
14.340,25 -166,64 (-1,15%) S&P 500
4.532,76 -44,35 (-0,97%)
Halliburton Company (HAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL220121C00003000 | 2022-01-04 9:32AM EST | 3.00 | 21.85 | 21.50 | 22.50 | 0.00 | - | 10 | 30 | 0.00% |
| HAL220121C00005000 | 2022-01-05 11:20AM EST | 5.00 | 20.50 | 19.75 | 20.50 | +1.50 | +7.89% | 10 | 84 | 0.00% |
| HAL220121C00007500 | 2022-01-04 10:50AM EST | 7.50 | 18.15 | 17.20 | 17.85 | 0.00 | - | 55 | 460 | 0.00% |
| HAL220121C00010000 | 2022-01-05 3:11PM EST | 10.00 | 15.39 | 14.85 | 15.30 | -0.16 | -1.03% | 9 | 1,719 | 0.00% |
| HAL220121C00012500 | 2022-01-05 2:23PM EST | 12.50 | 13.02 | 12.60 | 12.75 | +0.12 | +0.93% | 2 | 2,386 | 0.00% |
| HAL220121C00015000 | 2022-01-05 3:54PM EST | 15.00 | 10.25 | 10.10 | 10.25 | -0.20 | -1.91% | 21 | 3,673 | 0.00% |
| HAL220121C00016000 | 2021-10-19 10:42AM EST | 16.00 | 10.30 | 5.90 | 6.25 | 0.00 | - | 29 | 98 | 0.00% |
| HAL220121C00017500 | 2022-01-05 10:27AM EST | 17.50 | 8.30 | 7.60 | 7.75 | 0.00 | - | 21 | 9,098 | 0.00% |
| HAL220121C00018000 | 2021-12-31 12:48PM EST | 18.00 | 4.70 | 7.10 | 7.25 | 0.00 | - | 5 | 0 | 0.00% |
| HAL220121C00019000 | 2022-01-05 10:39AM EST | 19.00 | 6.50 | 6.15 | 6.25 | +1.70 | +35.42% | 8 | 333 | 0.00% |
| HAL220121C00020000 | 2022-01-05 2:02PM EST | 20.00 | 5.75 | 5.15 | 5.25 | +0.25 | +4.55% | 26 | 8,624 | 0.00% |
| HAL220121C00020500 | 2021-12-29 1:31PM EST | 20.50 | 2.79 | 4.65 | 4.80 | 0.00 | - | 4 | 16 | 0.00% |
| HAL220121C00021000 | 2022-01-05 3:40PM EST | 21.00 | 4.33 | 4.15 | 4.30 | -0.17 | -3.78% | 21 | 1,448 | 0.00% |
| HAL220121C00021500 | 2022-01-04 9:49AM EST | 21.50 | 4.00 | 3.65 | 3.80 | 0.00 | - | 1 | 105 | 0.00% |
| HAL220121C00022000 | 2022-01-03 10:42AM EST | 22.00 | 2.05 | 2.98 | 3.30 | 0.00 | - | 6 | 95 | 0.00% |
| HAL220121C00022500 | 2022-01-05 2:01PM EST | 22.50 | 3.30 | 2.75 | 2.85 | +0.36 | +12.24% | 37 | 11,173 | 0.00% |
| HAL220121C00023000 | 2022-01-05 10:35AM EST | 23.00 | 2.83 | 2.27 | 2.39 | +0.19 | +7.20% | 3 | 675 | 0.00% |
| HAL220121C00023500 | 2022-01-05 2:55PM EST | 23.50 | 2.17 | 1.86 | 1.95 | +0.05 | +2.36% | 114 | 597 | 0.00% |
| HAL220121C00024000 | 2022-01-05 3:21PM EST | 24.00 | 1.72 | 1.49 | 1.57 | -0.02 | -1.15% | 76 | 4,200 | 0.00% |
| HAL220121C00024500 | 2022-01-05 3:21PM EST | 24.50 | 1.36 | 1.14 | 1.20 | -0.12 | -8.11% | 30 | 409 | 0.00% |
| HAL220121C00025000 | 2022-01-05 3:53PM EST | 25.00 | 0.91 | 0.85 | 0.90 | -0.11 | -10.78% | 243 | 19,264 | 0.00% |
| HAL220121C00025500 | 2022-01-05 3:39PM EST | 25.50 | 0.71 | 0.62 | 0.67 | -0.04 | -5.33% | 460 | 425 | 0.00% |
| HAL220121C00026000 | 2022-01-05 3:49PM EST | 26.00 | 0.47 | 0.43 | 0.48 | -0.06 | -11.32% | 1,807 | 6,317 | 0.00% |
| HAL220121C00026500 | 2022-01-05 12:48PM EST | 26.50 | 0.42 | 0.29 | 0.34 | +0.06 | +16.67% | 65 | 80 | 0.00% |
| HAL220121C00027000 | 2022-01-05 2:10PM EST | 27.00 | 0.30 | 0.21 | 0.24 | 0.00 | - | 716 | 65 | 0.00% |
| HAL220121C00027500 | 2022-01-05 2:16PM EST | 27.50 | 0.21 | 0.15 | 0.17 | +0.04 | +23.53% | 42 | 3,732 | 0.00% |
| HAL220121C00028000 | 2022-01-05 2:02PM EST | 28.00 | 0.16 | 0.11 | 0.13 | +0.03 | +23.08% | 70 | 191 | 0.00% |
| HAL220121C00029000 | 2022-01-05 3:49PM EST | 29.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 170 | 1,312 | 35.94% |
| HAL220121C00030000 | 2022-01-05 10:38AM EST | 30.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 11 | 5,595 | 55.86% |
| HAL220121C00031000 | 2022-01-03 1:19PM EST | 31.00 | 0.01 | 0.02 | 0.04 | 0.00 | - | 1 | 432 | 71.09% |
| HAL220121C00032500 | 2022-01-04 10:29AM EST | 32.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 13 | 1,987 | 96.88% |
| HAL220121C00035000 | 2022-01-05 9:32AM EST | 35.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 3,075 | 121.88% |
| HAL220121C00040000 | 2021-12-29 9:48AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 7,122 | 175.00% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL220121P00003000 | 2022-01-04 11:07AM EST | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,335 | 1,075.00% |
| HAL220121P00005000 | 2021-11-17 1:44PM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,407 | 825.00% |
| HAL220121P00007500 | 2021-12-16 10:46AM EST | 7.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 16,088 | 718.75% |
| HAL220121P00010000 | 2021-12-22 10:05AM EST | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3,190 | 500.00% |
| HAL220121P00012500 | 2021-12-29 9:48AM EST | 12.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 12,525 | 456.25% |
| HAL220121P00015000 | 2022-01-04 10:42AM EST | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 9,265 | 343.75% |
| HAL220121P00016000 | 2021-12-21 10:55AM EST | 16.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 563 | 325.00% |
| HAL220121P00016500 | 2021-12-30 10:51AM EST | 16.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 40 | 41 | 312.50% |
| HAL220121P00017000 | 2022-01-04 10:31AM EST | 17.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 26 | 293.75% |
| HAL220121P00017500 | 2022-01-04 3:21PM EST | 17.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 12,515 | 290.63% |
| HAL220121P00018000 | 2022-01-05 10:18AM EST | 18.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 6 | 406 | 284.38% |
| HAL220121P00019000 | 2022-01-05 3:45PM EST | 19.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 3 | 1,356 | 259.38% |
| HAL220121P00019500 | 2022-01-04 11:09AM EST | 19.50 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 43 | 245.31% |
| HAL220121P00020000 | 2022-01-05 3:45PM EST | 20.00 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 13 | 15,344 | 240.63% |
| HAL220121P00020500 | 2022-01-04 10:32AM EST | 20.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 160 | 207 | 221.88% |
| HAL220121P00021000 | 2022-01-05 3:37PM EST | 21.00 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 7 | 4,720 | 212.50% |
| HAL220121P00021500 | 2022-01-04 10:32AM EST | 21.50 | 0.06 | 0.06 | 0.07 | 0.00 | - | 16 | 170 | 215.63% |
| HAL220121P00022000 | 2022-01-05 1:11PM EST | 22.00 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 6 | 660 | 210.94% |
| HAL220121P00022500 | 2022-01-05 1:59PM EST | 22.50 | 0.07 | 0.10 | 0.13 | -0.04 | -36.36% | 46 | 5,168 | 209.38% |
| HAL220121P00023000 | 2022-01-05 3:07PM EST | 23.00 | 0.13 | 0.15 | 0.19 | -0.01 | -7.14% | 18 | 355 | 212.89% |
| HAL220121P00023500 | 2022-01-05 3:07PM EST | 23.50 | 0.20 | 0.22 | 0.25 | -0.01 | -4.76% | 387 | 15,236 | 214.45% |
| HAL220121P00024000 | 2022-01-05 3:08PM EST | 24.00 | 0.30 | 0.32 | 0.36 | 0.00 | - | 177 | 16,726 | 221.48% |
| HAL220121P00024500 | 2022-01-05 2:45PM EST | 24.50 | 0.40 | 0.47 | 0.51 | +0.01 | +2.56% | 134 | 28 | 231.64% |
| HAL220121P00025000 | 2022-01-05 3:10PM EST | 25.00 | 0.62 | 0.68 | 0.72 | +0.03 | +5.08% | 319 | 2,927 | 246.68% |
| HAL220121P00026000 | 2022-01-05 2:57PM EST | 26.00 | 1.04 | 1.25 | 1.32 | -0.14 | -11.86% | 30 | 585 | 284.77% |
| HAL220121P00026500 | 2022-01-05 10:35AM EST | 26.50 | 1.35 | 1.57 | 1.68 | -0.13 | -8.78% | 5 | 15 | 303.13% |
| HAL220121P00027500 | 2022-01-04 10:55AM EST | 27.50 | 2.14 | 2.39 | 2.50 | 0.00 | - | 13 | 105 | 348.05% |
| HAL220121P00028000 | 2021-12-20 10:43AM EST | 28.00 | 6.55 | 2.87 | 2.98 | 0.00 | - | - | 2 | 375.00% |
| HAL220121P00029000 | 2022-01-04 2:46PM EST | 29.00 | 3.50 | 3.85 | 3.95 | 0.00 | - | 11 | 122 | 424.41% |
| HAL220121P00030000 | 2022-01-03 12:08PM EST | 30.00 | 6.21 | 4.80 | 4.95 | 0.00 | - | 7 | 320 | 467.97% |
| HAL220121P00031000 | 2021-12-16 11:23AM EST | 31.00 | 8.01 | 5.80 | 5.95 | 0.00 | - | 1 | 63 | 510.16% |
| HAL220121P00032500 | 2021-12-09 9:30AM EST | 32.50 | 9.10 | 6.85 | 7.00 | 0.00 | - | 4 | 25 | 512.50% |
| HAL220121P00035000 | 2021-12-16 10:26AM EST | 35.00 | 11.99 | 9.75 | 9.90 | 0.00 | - | 1 | 11 | 642.77% |
| HAL220121P00040000 | 2021-11-17 10:36AM EST | 40.00 | 16.64 | 17.65 | 17.80 | 0.00 | - | 1 | 4 | 1,126.76% |
© 2022 Yahoo. Alle Rechte vorbehalten.
