Deutsche Märkte öffnen in 2 Stunden 12 Minuten
Nikkei 225
23.504,73-11,86(-0,05%)Dow Jones 30
28.335,57-28,13(-0,10%)BTC-EUR
11.089,12+36,10(+0,33%)
Halliburton Company (HAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
13,31+0,27 (+2,07%)
Börsenschluss: 4:00PM EDT
Callsfür30. Oktober 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL201030C00008000 | 2020-09-21 12:02AM EDT | 8.00 | 6.70 | 4.05 | 4.20 | 0.00 | - | - | - | 0.00% |
| HAL201030C00011500 | 2020-09-21 12:02AM EDT | 11.50 | 3.13 | 1.07 | 1.23 | 0.00 | - | - | 2 | 0.00% |
| HAL201030C00012000 | 2020-09-30 11:27AM EDT | 12.00 | 0.96 | 0.90 | 0.96 | -0.33 | -25.58% | 9 | 11 | 0.00% |
| HAL201030C00012500 | 2020-09-30 2:23PM EDT | 12.50 | 0.69 | 0.68 | 0.73 | -0.06 | -8.00% | 64 | 642 | 0.00% |
| HAL201030C00013000 | 2020-09-30 3:23PM EDT | 13.00 | 0.50 | 0.49 | 0.54 | -0.05 | -9.09% | 71 | 89 | 55.08% |
| HAL201030C00013500 | 2020-09-30 12:28PM EDT | 13.50 | 0.46 | 0.35 | 0.40 | +0.06 | +15.00% | 1 | 271 | 74.22% |
| HAL201030C00014000 | 2020-09-29 3:39PM EDT | 14.00 | 0.33 | 0.24 | 0.29 | +0.03 | +10.00% | 1 | 87 | 85.16% |
| HAL201030C00014500 | 2020-09-30 1:18PM EDT | 14.50 | 0.23 | 0.19 | 0.20 | +0.02 | +9.52% | 6 | 93 | 94.92% |
| HAL201030C00015000 | 2020-09-28 2:08PM EDT | 15.00 | 0.27 | 0.11 | 0.15 | 0.00 | - | 5 | 112 | 99.22% |
| HAL201030C00015500 | 2020-09-30 10:42AM EDT | 15.50 | 0.11 | 0.07 | 0.12 | -0.10 | -47.62% | 13 | 82 | 106.25% |
| HAL201030C00016000 | 2020-09-28 3:48PM EDT | 16.00 | 0.16 | 0.06 | 0.09 | 0.00 | - | 7 | 33 | 114.06% |
| HAL201030C00016500 | 2020-09-28 2:49PM EDT | 16.50 | 0.06 | 0.04 | 0.08 | 0.00 | - | 1 | 85 | 121.88% |
| HAL201030C00017000 | 2020-09-29 1:49PM EDT | 17.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | 1 | 128 | 128.91% |
| HAL201030C00017500 | 2020-09-14 1:03PM EDT | 17.50 | 0.24 | 0.01 | 0.07 | 0.00 | - | 1 | 11 | 134.38% |
| HAL201030C00018000 | 2020-09-28 2:49PM EDT | 18.00 | 0.17 | 0.01 | 0.08 | 0.00 | - | 2 | 34 | 148.44% |
| HAL201030C00019000 | 2020-09-21 12:02AM EDT | 19.00 | 0.13 | 0.00 | 0.18 | 0.00 | - | - | 2 | 193.75% |
| HAL201030C00021000 | 2020-09-21 12:02AM EDT | 21.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | - | 2 | 216.41% |
Putsfür30. Oktober 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL201030P00008000 | 2020-09-25 10:33AM EDT | 8.00 | 0.21 | 0.01 | 0.19 | 0.00 | - | 10 | 10 | 289.06% |
| HAL201030P00010000 | 2020-09-28 3:48PM EDT | 10.00 | 0.20 | 0.20 | 0.24 | 0.00 | - | 101 | 223 | 227.34% |
| HAL201030P00010500 | 2020-09-24 12:59PM EDT | 10.50 | 0.34 | 0.29 | 0.35 | 0.00 | - | - | 28 | 227.34% |
| HAL201030P00011000 | 2020-09-30 3:25PM EDT | 11.00 | 0.47 | 0.43 | 0.47 | +0.01 | +2.17% | 11 | 123 | 228.52% |
| HAL201030P00011500 | 2020-09-24 1:16PM EDT | 11.50 | 0.48 | 0.61 | 0.67 | 0.00 | - | 1 | 19 | 235.55% |
| HAL201030P00012000 | 2020-09-29 3:01PM EDT | 12.00 | 0.88 | 0.83 | 0.90 | +0.03 | +3.53% | 16 | 123 | 242.19% |
| HAL201030P00012500 | 2020-09-30 11:25AM EDT | 12.50 | 1.06 | 1.13 | 1.17 | -0.05 | -4.50% | 183 | 78 | 253.52% |
| HAL201030P00013000 | 2020-09-29 9:49AM EDT | 13.00 | 1.18 | 1.41 | 1.49 | 0.00 | - | 2 | 87 | 261.52% |
| HAL201030P00013500 | 2020-09-28 1:57PM EDT | 13.50 | 1.40 | 1.69 | 1.86 | 0.00 | - | 1 | 66 | 269.14% |
| HAL201030P00014000 | 2020-09-21 9:30AM EDT | 14.00 | 1.17 | 2.10 | 2.36 | 0.00 | - | 4 | 56 | 293.95% |
| HAL201030P00014500 | 2020-09-17 1:20PM EDT | 14.50 | 1.00 | 2.44 | 2.66 | 0.00 | - | 109 | 116 | 293.75% |
| HAL201030P00015000 | 2020-09-29 11:43AM EDT | 15.00 | 2.97 | 2.96 | 3.80 | 0.00 | - | 2 | 23 | 373.05% |
| HAL201030P00015500 | 2020-09-25 2:47PM EDT | 15.50 | 3.32 | 2.87 | 3.60 | 0.00 | - | 2 | 13 | 291.41% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
