Deutsche Märkte geschlossen

Halliburton Company (HAL)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
20,09+0,61 (+3,13%)
Ab 11:46AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HAL220121C000030002021-06-01 1:40PM EDT3.0020.3019.4522.600.00-4630.00%
HAL220121C000050002020-11-09 2:29PM EDT5.009.570.000.000.00-300.00%
HAL220121C000075002020-11-09 4:10PM EDT7.507.690.000.000.00-9400.00%
HAL220121C000100002021-06-22 10:08AM EDT10.0013.2413.7013.900.00-53,428252.34%
HAL220121C000125002021-06-23 9:53AM EDT12.5012.0011.3513.100.00-54,722228.42%
HAL220121C000150002021-06-22 10:42AM EDT15.009.159.009.100.00-23,893159.08%
HAL220121C000160002021-06-21 3:24PM EDT16.007.798.108.400.00-1018148.88%
HAL220121C000175002021-06-23 1:25PM EDT17.506.806.856.950.00-110,052130.27%
HAL220121C000190002021-06-22 2:08PM EDT19.005.555.705.800.00-516117.29%
HAL220121C000200002021-06-24 9:35AM EDT20.004.955.005.150.00-309,125110.64%
HAL220121C000225002021-06-24 9:38AM EDT22.503.353.503.65-0.20-5.63%86,06696.68%
HAL220121C000240002021-06-24 9:35AM EDT24.002.692.732.82-0.06-2.18%192688.92%
HAL220121C000250002021-06-23 2:00PM EDT25.002.352.402.540.00-6315,25587.94%
HAL220121C000260002021-06-22 11:43AM EDT26.002.312.052.140.00-147084.81%
HAL220121C000275002021-06-23 2:31PM EDT27.501.551.601.690.00-232,10681.40%
HAL220121C000300002021-06-23 2:03PM EDT30.001.101.051.100.00-433,69976.86%
HAL220121C000310002021-06-23 12:20PM EDT31.000.900.860.910.00-92074.90%
HAL220121C000325002021-06-23 2:22PM EDT32.500.650.710.77-0.11-14.47%11,43975.15%
HAL220121C000350002021-06-14 2:24PM EDT35.000.470.470.490.00-111,48172.75%
HAL220121C000400002021-06-21 12:29PM EDT40.000.270.210.260.00-15,51371.88%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HAL220121P000030002021-05-10 2:41PM EDT3.000.020.000.040.00-602,335140.63%
HAL220121P000050002021-06-24 9:30AM EDT5.000.020.010.07-0.02-50.00%11,427114.06%
HAL220121P000075002021-06-16 3:55PM EDT7.500.050.000.070.00-5016,12780.47%
HAL220121P000100002021-06-22 3:31PM EDT10.000.050.050.090.00-123,25666.02%
HAL220121P000125002021-06-18 12:29PM EDT12.500.200.140.150.00-1712,82854.69%
HAL220121P000150002021-06-18 2:49PM EDT15.000.470.300.320.00-2510,20646.19%
HAL220121P000160002021-06-18 3:17PM EDT16.000.640.410.430.00-82042.87%
HAL220121P000175002021-06-18 3:16PM EDT17.500.670.650.700.00-1011,16139.11%
HAL220121P000190002021-06-18 3:16PM EDT19.001.070.981.04+0.01+0.94%1321733.84%
HAL220121P000200002021-06-24 9:55AM EDT20.001.371.271.32+0.01+0.74%1510,15329.54%
HAL220121P000225002020-10-30 1:41PM EDT22.5011.400.000.000.00-100.00%
HAL220121P000240002021-06-23 9:46AM EDT24.002.993.003.100.00-13730.00%
HAL220121P000250002020-10-30 1:41PM EDT25.0013.700.000.000.00-100.00%
HAL220121P000260002021-06-23 10:47AM EDT26.004.404.204.350.00-19110.00%
HAL220121P000275002021-06-11 3:43PM EDT27.505.245.255.400.00-10730.00%
HAL220121P000290002021-06-17 12:14PM EDT29.007.606.406.500.00-19190.00%
HAL220121P000300002021-06-16 1:02PM EDT30.007.207.257.350.00-18950.00%
HAL220121P000310002021-06-14 12:20PM EDT31.008.068.108.200.00-55770.00%
HAL220121P000325002020-11-02 1:54PM EDT32.5020.470.000.000.00-100.00%
HAL220121P000350002021-05-27 1:11PM EDT35.0012.9111.5511.900.00-10730.00%
HAL220121P000400002021-06-14 11:18AM EDT40.0016.1115.7016.550.00-1590.00%