Deutsche Märkte geschlossen
DAX
15.493,58+145,05(+0,95%)Euro Stoxx 50
4.145,25+47,74(+1,17%)Dow Jones 30
34.369,60+449,76(+1,33%)Gold
1.779,20+1,00(+0,06%)EUR/USD
1,1743+0,0012(+0,1057%)BTC-EUR
38.070,18-3.227,23(-7,81%)
Halliburton Company (HAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
20,09+0,61 (+3,13%)
Ab 11:46AM EDT. Markt geöffnet.
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL220121C00003000 | 2021-06-01 1:40PM EDT | 3.00 | 20.30 | 19.45 | 22.60 | 0.00 | - | 4 | 63 | 0.00% |
| HAL220121C00005000 | 2020-11-09 2:29PM EDT | 5.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HAL220121C00007500 | 2020-11-09 4:10PM EDT | 7.50 | 7.69 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| HAL220121C00010000 | 2021-06-22 10:08AM EDT | 10.00 | 13.24 | 13.70 | 13.90 | 0.00 | - | 5 | 3,428 | 252.34% |
| HAL220121C00012500 | 2021-06-23 9:53AM EDT | 12.50 | 12.00 | 11.35 | 13.10 | 0.00 | - | 5 | 4,722 | 228.42% |
| HAL220121C00015000 | 2021-06-22 10:42AM EDT | 15.00 | 9.15 | 9.00 | 9.10 | 0.00 | - | 2 | 3,893 | 159.08% |
| HAL220121C00016000 | 2021-06-21 3:24PM EDT | 16.00 | 7.79 | 8.10 | 8.40 | 0.00 | - | 10 | 18 | 148.88% |
| HAL220121C00017500 | 2021-06-23 1:25PM EDT | 17.50 | 6.80 | 6.85 | 6.95 | 0.00 | - | 1 | 10,052 | 130.27% |
| HAL220121C00019000 | 2021-06-22 2:08PM EDT | 19.00 | 5.55 | 5.70 | 5.80 | 0.00 | - | 5 | 16 | 117.29% |
| HAL220121C00020000 | 2021-06-24 9:35AM EDT | 20.00 | 4.95 | 5.00 | 5.15 | 0.00 | - | 30 | 9,125 | 110.64% |
| HAL220121C00022500 | 2021-06-24 9:38AM EDT | 22.50 | 3.35 | 3.50 | 3.65 | -0.20 | -5.63% | 8 | 6,066 | 96.68% |
| HAL220121C00024000 | 2021-06-24 9:35AM EDT | 24.00 | 2.69 | 2.73 | 2.82 | -0.06 | -2.18% | 1 | 926 | 88.92% |
| HAL220121C00025000 | 2021-06-23 2:00PM EDT | 25.00 | 2.35 | 2.40 | 2.54 | 0.00 | - | 63 | 15,255 | 87.94% |
| HAL220121C00026000 | 2021-06-22 11:43AM EDT | 26.00 | 2.31 | 2.05 | 2.14 | 0.00 | - | 1 | 470 | 84.81% |
| HAL220121C00027500 | 2021-06-23 2:31PM EDT | 27.50 | 1.55 | 1.60 | 1.69 | 0.00 | - | 23 | 2,106 | 81.40% |
| HAL220121C00030000 | 2021-06-23 2:03PM EDT | 30.00 | 1.10 | 1.05 | 1.10 | 0.00 | - | 43 | 3,699 | 76.86% |
| HAL220121C00031000 | 2021-06-23 12:20PM EDT | 31.00 | 0.90 | 0.86 | 0.91 | 0.00 | - | 9 | 20 | 74.90% |
| HAL220121C00032500 | 2021-06-23 2:22PM EDT | 32.50 | 0.65 | 0.71 | 0.77 | -0.11 | -14.47% | 1 | 1,439 | 75.15% |
| HAL220121C00035000 | 2021-06-14 2:24PM EDT | 35.00 | 0.47 | 0.47 | 0.49 | 0.00 | - | 11 | 1,481 | 72.75% |
| HAL220121C00040000 | 2021-06-21 12:29PM EDT | 40.00 | 0.27 | 0.21 | 0.26 | 0.00 | - | 1 | 5,513 | 71.88% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL220121P00003000 | 2021-05-10 2:41PM EDT | 3.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 60 | 2,335 | 140.63% |
| HAL220121P00005000 | 2021-06-24 9:30AM EDT | 5.00 | 0.02 | 0.01 | 0.07 | -0.02 | -50.00% | 1 | 1,427 | 114.06% |
| HAL220121P00007500 | 2021-06-16 3:55PM EDT | 7.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 50 | 16,127 | 80.47% |
| HAL220121P00010000 | 2021-06-22 3:31PM EDT | 10.00 | 0.05 | 0.05 | 0.09 | 0.00 | - | 12 | 3,256 | 66.02% |
| HAL220121P00012500 | 2021-06-18 12:29PM EDT | 12.50 | 0.20 | 0.14 | 0.15 | 0.00 | - | 17 | 12,828 | 54.69% |
| HAL220121P00015000 | 2021-06-18 2:49PM EDT | 15.00 | 0.47 | 0.30 | 0.32 | 0.00 | - | 25 | 10,206 | 46.19% |
| HAL220121P00016000 | 2021-06-18 3:17PM EDT | 16.00 | 0.64 | 0.41 | 0.43 | 0.00 | - | 8 | 20 | 42.87% |
| HAL220121P00017500 | 2021-06-18 3:16PM EDT | 17.50 | 0.67 | 0.65 | 0.70 | 0.00 | - | 10 | 11,161 | 39.11% |
| HAL220121P00019000 | 2021-06-18 3:16PM EDT | 19.00 | 1.07 | 0.98 | 1.04 | +0.01 | +0.94% | 13 | 217 | 33.84% |
| HAL220121P00020000 | 2021-06-24 9:55AM EDT | 20.00 | 1.37 | 1.27 | 1.32 | +0.01 | +0.74% | 15 | 10,153 | 29.54% |
| HAL220121P00022500 | 2020-10-30 1:41PM EDT | 22.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL220121P00024000 | 2021-06-23 9:46AM EDT | 24.00 | 2.99 | 3.00 | 3.10 | 0.00 | - | 1 | 373 | 0.00% |
| HAL220121P00025000 | 2020-10-30 1:41PM EDT | 25.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL220121P00026000 | 2021-06-23 10:47AM EDT | 26.00 | 4.40 | 4.20 | 4.35 | 0.00 | - | 19 | 11 | 0.00% |
| HAL220121P00027500 | 2021-06-11 3:43PM EDT | 27.50 | 5.24 | 5.25 | 5.40 | 0.00 | - | 10 | 73 | 0.00% |
| HAL220121P00029000 | 2021-06-17 12:14PM EDT | 29.00 | 7.60 | 6.40 | 6.50 | 0.00 | - | 19 | 19 | 0.00% |
| HAL220121P00030000 | 2021-06-16 1:02PM EDT | 30.00 | 7.20 | 7.25 | 7.35 | 0.00 | - | 1 | 895 | 0.00% |
| HAL220121P00031000 | 2021-06-14 12:20PM EDT | 31.00 | 8.06 | 8.10 | 8.20 | 0.00 | - | 55 | 77 | 0.00% |
| HAL220121P00032500 | 2020-11-02 1:54PM EDT | 32.50 | 20.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL220121P00035000 | 2021-05-27 1:11PM EDT | 35.00 | 12.91 | 11.55 | 11.90 | 0.00 | - | 10 | 73 | 0.00% |
| HAL220121P00040000 | 2021-06-14 11:18AM EDT | 40.00 | 16.11 | 15.70 | 16.55 | 0.00 | - | 1 | 59 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
