Deutsche Märkte schließen in 3 Stunden 32 Minuten

Halliburton Company (HAL)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
28,20-0,01 (-0,04%)
Börsenschluss: 04:00PM EDT
28,49 +0,29 (+1,03%)
Vorbörslich: 07:54AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HAL220819C000180002022-08-11 11:51AM EDT18.0011.350.000.000.00-120.00%
HAL220819C000190002022-08-17 10:48AM EDT19.009.120.000.000.00-260.00%
HAL220819C000200002022-08-17 10:50AM EDT20.008.070.000.000.00-7220.00%
HAL220819C000210002022-08-17 3:32PM EDT21.007.190.000.000.00-11690.00%
HAL220819C000220002022-08-04 12:41PM EDT22.005.670.000.000.00-20220.00%
HAL220819C000225002022-08-16 9:39AM EDT22.506.520.000.000.00-1170.00%
HAL220819C000230002022-08-09 11:49AM EDT23.005.400.000.000.00-20210.00%
HAL220819C000235002022-07-28 9:44AM EDT23.505.600.000.000.00-160.00%
HAL220819C000240002022-08-09 11:02AM EDT24.004.620.000.000.00-1730.00%
HAL220819C000245002022-08-04 3:45PM EDT24.503.050.000.000.00-32320.00%
HAL220819C000250002022-08-17 12:54PM EDT25.002.740.000.000.00-112330.00%
HAL220819C000255002022-08-10 11:00AM EDT25.502.760.000.000.00-11150.00%
HAL220819C000260002022-08-16 3:07PM EDT26.002.000.000.000.00-13050.00%
HAL220819C000265002022-08-17 2:26PM EDT26.501.710.000.000.00-2200.00%
HAL220819C000270002022-08-17 3:32PM EDT27.001.290.000.000.00-967680.00%
HAL220819C000275002022-08-17 2:49PM EDT27.500.900.000.000.00-1125030.00%
HAL220819C000280002022-08-17 3:58PM EDT28.000.520.000.000.00-7532,3900.00%
HAL220819C000285002022-08-17 3:59PM EDT28.500.300.000.000.00-1,0142,0456.25%
HAL220819C000290002022-08-17 3:59PM EDT29.000.140.000.000.00-4274,83612.50%
HAL220819C000295002022-08-17 3:58PM EDT29.500.070.000.000.00-521,82912.50%
HAL220819C000300002022-08-17 3:49PM EDT30.000.040.000.000.00-1606,91425.00%
HAL220819C000305002022-08-17 10:35AM EDT30.500.040.000.000.00-538525.00%
HAL220819C000310002022-08-17 1:33PM EDT31.000.020.000.000.00-653,02525.00%
HAL220819C000315002022-08-17 10:17AM EDT31.500.010.000.000.00-934950.00%
HAL220819C000320002022-08-17 1:22PM EDT32.000.020.000.000.00-162,29950.00%
HAL220819C000325002022-08-17 3:21PM EDT32.500.010.000.000.00-133050.00%
HAL220819C000330002022-08-17 11:25AM EDT33.000.020.000.000.00-107,56450.00%
HAL220819C000335002022-08-11 9:51AM EDT33.500.030.000.000.00-123050.00%
HAL220819C000340002022-08-16 9:35AM EDT34.000.080.000.000.00-12,88150.00%
HAL220819C000350002022-08-16 3:24PM EDT35.000.020.000.000.00-124,38950.00%
HAL220819C000360002022-08-16 9:35AM EDT36.000.050.000.000.00-16,34250.00%
HAL220819C000370002022-08-17 11:11AM EDT37.000.020.000.000.00-3581250.00%
HAL220819C000380002022-08-15 3:52PM EDT38.000.010.000.000.00-41,90050.00%
HAL220819C000390002022-08-10 12:08PM EDT39.000.020.000.000.00-89,82750.00%
HAL220819C000400002022-08-12 2:53PM EDT40.000.010.000.000.00-19,05850.00%
HAL220819C000410002022-08-11 11:55AM EDT41.000.010.000.000.00-244150.00%
HAL220819C000420002022-08-03 10:19AM EDT42.000.010.000.000.00-1935950.00%
HAL220819C000430002022-08-10 12:08PM EDT43.000.030.000.000.00-72,83350.00%
HAL220819C000440002022-08-17 11:26AM EDT44.000.010.000.000.00-42,55850.00%
HAL220819C000450002022-08-17 9:30AM EDT45.000.030.000.000.00-1092650.00%
HAL220819C000460002022-07-18 9:35AM EDT46.000.020.000.000.00-6051750.00%
HAL220819C000470002022-07-18 10:13AM EDT47.000.030.000.030.00-1577275.00%
HAL220819C000480002022-07-05 1:36PM EDT48.000.040.000.020.00-1356275.00%
HAL220819C000490002022-08-15 9:50AM EDT49.000.010.000.000.00-11,25150.00%
HAL220819C000500002022-07-27 11:51AM EDT50.000.010.000.000.00-348650.00%
HAL220819C000550002022-07-20 3:23PM EDT55.000.020.000.000.00-427450.00%
HAL220819C000600002022-06-28 12:01PM EDT60.000.050.000.020.00-60162368.75%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HAL220819P000190002022-08-12 1:31PM EDT19.000.010.000.000.00-14213350.00%
HAL220819P000200002022-08-15 10:18AM EDT20.000.010.000.000.00-1315,23750.00%
HAL220819P000210002022-08-15 1:56PM EDT21.000.010.000.000.00-139250.00%
HAL220819P000220002022-08-04 9:35AM EDT22.000.060.000.000.00-46650.00%
HAL220819P000225002022-08-12 1:27PM EDT22.500.020.000.000.00-10014150.00%
HAL220819P000230002022-08-15 12:31PM EDT23.000.020.000.000.00-681350.00%
HAL220819P000235002022-08-12 3:15PM EDT23.500.020.000.000.00-513250.00%
HAL220819P000240002022-08-16 2:41PM EDT24.000.020.000.000.00-1085250.00%
HAL220819P000245002022-08-16 11:09AM EDT24.500.030.000.000.00-189650.00%
HAL220819P000250002022-08-17 9:49AM EDT25.000.010.000.000.00-21,34550.00%
HAL220819P000255002022-08-17 12:39PM EDT25.500.010.000.000.00-335450.00%
HAL220819P000260002022-08-17 3:43PM EDT26.000.010.000.000.00-785,35225.00%
HAL220819P000265002022-08-17 2:00PM EDT26.500.060.000.000.00-952,74025.00%
HAL220819P000270002022-08-17 3:07PM EDT27.000.070.000.000.00-1392,09312.50%
HAL220819P000275002022-08-17 3:50PM EDT27.500.170.000.000.00-1982,49712.50%
HAL220819P000280002022-08-17 3:54PM EDT28.000.350.000.000.00-1983,9273.13%
HAL220819P000285002022-08-17 10:59AM EDT28.500.720.000.000.00-293,6440.00%
HAL220819P000290002022-08-17 2:15PM EDT29.001.050.000.000.00-402,8940.00%
HAL220819P000295002022-08-16 11:09AM EDT29.501.340.000.000.00-1637570.00%
HAL220819P000300002022-08-17 3:58PM EDT30.001.830.000.000.00-8214,0900.00%
HAL220819P000305002022-08-15 9:55AM EDT30.502.560.000.000.00-5960.00%
HAL220819P000310002022-08-17 1:44PM EDT31.003.100.000.000.00-32,0900.00%
HAL220819P000315002022-08-11 2:51PM EDT31.502.130.000.000.00-11290.00%
HAL220819P000320002022-08-17 10:06AM EDT32.004.350.000.000.00-107650.00%
HAL220819P000325002022-07-25 9:56AM EDT32.504.650.000.000.00-300.00%
HAL220819P000330002022-08-17 10:57AM EDT33.004.960.000.000.00-29980.00%
HAL220819P000335002022-07-26 2:08PM EDT33.505.650.000.000.00--00.00%
HAL220819P000340002022-08-17 9:30AM EDT34.006.060.000.000.00-11,6190.00%
HAL220819P000350002022-08-17 9:38AM EDT35.007.440.000.000.00-22980.00%
HAL220819P000360002022-08-12 2:25PM EDT36.006.770.000.000.00-13510.00%
HAL220819P000370002022-08-17 10:30AM EDT37.009.000.000.000.00-23500.00%
HAL220819P000380002022-08-12 3:40PM EDT38.008.500.000.000.00-31840.00%
HAL220819P000390002022-07-25 10:39AM EDT39.0011.050.000.000.00-81620.00%
HAL220819P000400002022-08-17 2:20PM EDT40.0011.900.000.000.00-1470.00%
HAL220819P000410002022-07-28 10:11AM EDT41.0012.650.000.000.00-2380.00%
HAL220819P000420002022-08-11 12:37PM EDT42.0012.480.000.000.00-22890.00%
HAL220819P000430002022-07-20 9:46AM EDT43.0013.650.000.000.00-200.00%
HAL220819P000440002022-06-23 1:27PM EDT44.0014.0016.5016.750.00-419520.70%
HAL220819P000450002022-06-24 9:47AM EDT45.0014.8517.4517.650.00-10522.27%
HAL220819P000460002022-06-02 10:24AM EDT46.006.9014.5514.700.00-15200.00%
HAL220819P000470002022-06-16 1:43PM EDT47.0013.3019.0519.450.00-10484.77%
HAL220819P000480002022-06-08 12:24PM EDT48.006.2018.0518.300.00-100.00%
HAL220819P000490002022-06-23 10:35AM EDT49.0017.7021.4021.750.00-10588.28%
HAL220819P000500002022-06-13 1:36PM EDT50.0012.5021.3521.550.00-300.00%
HAL220819P000550002022-06-01 2:25PM EDT55.0013.6023.5023.650.00-1300.00%