Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.844,59 +69,21 (+0,18%) Gold
2.406,80 +8,80 (+0,37%) EUR/USD
1,0648 +0,0002 (+0,02%) Bitcoin EUR
59.856,88 -40,36 (-0,07%)
Halliburton Company (HAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:38PM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240419C00020000 | 2024-03-25 1:32PM EDT | 20.00 | 18.80 | 18.90 | 19.00 | 0.00 | - | 2 | 3 | 625.00% |
| HAL240419C00025000 | 2024-03-13 3:22PM EDT | 25.00 | 11.50 | 14.20 | 15.20 | 0.00 | - | 4 | 16 | 758.98% |
| HAL240419C00029000 | 2024-04-10 10:46AM EDT | 29.00 | 12.20 | 9.90 | 10.00 | 0.00 | - | 1 | 16 | 304.69% |
| HAL240419C00030000 | 2024-04-17 2:56PM EDT | 30.00 | 8.20 | 8.80 | 9.10 | 0.00 | - | 2 | 97 | 275.00% |
| HAL240419C00031000 | 2024-04-19 12:02PM EDT | 31.00 | 8.00 | 7.80 | 7.95 | -2.20 | -21.57% | 4 | 56 | 245.31% |
| HAL240419C00032000 | 2024-04-19 10:16AM EDT | 32.00 | 7.05 | 6.90 | 7.00 | +0.30 | +4.44% | 13 | 128 | 217.19% |
| HAL240419C00032500 | 2024-04-10 10:30AM EDT | 32.50 | 8.70 | 6.40 | 6.60 | 0.00 | - | 1 | 3 | 226.56% |
| HAL240419C00033000 | 2024-04-18 2:33PM EDT | 33.00 | 6.13 | 5.90 | 6.00 | +0.63 | +11.45% | 10 | 102 | 188.28% |
| HAL240419C00034000 | 2024-04-19 11:19AM EDT | 34.00 | 5.08 | 4.90 | 5.00 | +0.58 | +12.89% | 12 | 783 | 159.38% |
| HAL240419C00035000 | 2024-04-18 2:16PM EDT | 35.00 | 4.21 | 3.85 | 3.95 | +0.51 | +13.78% | 14 | 1,069 | 103.13% |
| HAL240419C00035500 | 2024-04-17 11:13AM EDT | 35.50 | 3.11 | 3.30 | 3.50 | 0.00 | - | 1 | 34 | 92.19% |
| HAL240419C00036000 | 2024-04-19 11:10AM EDT | 36.00 | 3.10 | 2.91 | 2.99 | +0.55 | +21.57% | 11 | 4,514 | 103.13% |
| HAL240419C00036500 | 2024-04-19 10:59AM EDT | 36.50 | 2.47 | 2.41 | 2.56 | +0.11 | +4.66% | 1 | 15 | 98.83% |
| HAL240419C00037000 | 2024-04-19 11:48AM EDT | 37.00 | 2.09 | 1.88 | 2.04 | +0.44 | +26.67% | 80 | 3,931 | 76.56% |
| HAL240419C00037500 | 2024-04-18 9:40AM EDT | 37.50 | 1.31 | 1.42 | 1.48 | 0.00 | - | 2 | 96 | 58.98% |
| HAL240419C00038000 | 2024-04-19 11:15AM EDT | 38.00 | 1.07 | 0.80 | 1.01 | +0.25 | +30.49% | 827 | 2,630 | 54.30% |
| HAL240419C00038500 | 2024-04-19 10:58AM EDT | 38.50 | 0.47 | 0.40 | 0.51 | +0.03 | +6.82% | 19 | 396 | 34.77% |
| HAL240419C00039000 | 2024-04-19 12:10PM EDT | 39.00 | 0.19 | 0.12 | 0.17 | -0.03 | -13.64% | 202 | 2,932 | 27.74% |
| HAL240419C00039500 | 2024-04-19 12:07PM EDT | 39.50 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 31 | 494 | 32.03% |
| HAL240419C00040000 | 2024-04-19 12:18PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 237 | 2,424 | 39.06% |
| HAL240419C00040500 | 2024-04-19 9:30AM EDT | 40.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 15 | 544 | 46.88% |
| HAL240419C00041000 | 2024-04-19 11:32AM EDT | 41.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 133 | 4,069 | 51.56% |
| HAL240419C00041500 | 2024-04-19 10:57AM EDT | 41.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 63 | 1,218 | 60.94% |
| HAL240419C00042000 | 2024-04-19 11:58AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 482 | 3,614 | 62.50% |
| HAL240419C00042500 | 2024-04-19 10:33AM EDT | 42.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 160 | 79.69% |
| HAL240419C00043000 | 2024-04-19 9:33AM EDT | 43.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 333 | 87.50% |
| HAL240419C00044000 | 2024-04-15 3:33PM EDT | 44.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 501 | 106.25% |
| HAL240419C00045000 | 2024-04-12 10:34AM EDT | 45.00 | 0.05 | 0.00 | 0.11 | +0.02 | +66.67% | 5 | 378 | 158.59% |
| HAL240419C00046000 | 2024-04-08 12:53PM EDT | 46.00 | 0.03 | 0.00 | 0.64 | 0.00 | - | 1 | 276 | 264.84% |
| HAL240419C00047000 | 2024-04-18 1:32PM EDT | 47.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 407 | 301.17% |
| HAL240419C00048000 | 2024-04-05 11:14AM EDT | 48.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 12 | 272 | 295.31% |
| HAL240419C00050000 | 2024-03-22 3:17PM EDT | 50.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 3 | 895 | 273.44% |
| HAL240419C00055000 | 2024-01-29 3:30PM EDT | 55.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 101 | 140 | 340.63% |
| HAL240419C00060000 | 2024-04-05 9:47AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 141 | 287.50% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240419P00020000 | 2023-12-19 4:55PM EDT | 20.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 25 | 525.00% |
| HAL240419P00025000 | 2024-03-19 3:47PM EDT | 25.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 1 | 18 | 561.72% |
| HAL240419P00030000 | 2024-04-11 10:01AM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 619 | 232.81% |
| HAL240419P00031000 | 2024-04-11 1:54PM EDT | 31.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 501 | 206.25% |
| HAL240419P00032000 | 2024-04-16 10:03AM EDT | 32.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 2,835 | 168.75% |
| HAL240419P00032500 | 2024-03-28 11:24AM EDT | 32.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 170 | 305.86% |
| HAL240419P00033000 | 2024-04-16 10:21AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,169 | 125.00% |
| HAL240419P00033500 | 2024-04-02 10:23AM EDT | 33.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 200 | 214 | 268.36% |
| HAL240419P00034000 | 2024-04-16 10:03AM EDT | 34.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 5 | 2,221 | 135.94% |
| HAL240419P00034500 | 2024-04-17 1:30PM EDT | 34.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 487 | 120.31% |
| HAL240419P00035000 | 2024-04-16 3:51PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 14,079 | 107.81% |
| HAL240419P00035500 | 2024-04-08 3:42PM EDT | 35.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 201 | 83 | 95.31% |
| HAL240419P00036000 | 2024-04-18 10:09AM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,823 | 71.88% |
| HAL240419P00036500 | 2024-04-18 10:53AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 144 | 53.13% |
| HAL240419P00037000 | 2024-04-18 3:01PM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 2,653 | 48.44% |
| HAL240419P00037500 | 2024-04-19 10:03AM EDT | 37.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 83 | 177 | 46.88% |
| HAL240419P00038000 | 2024-04-19 12:04PM EDT | 38.00 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 44 | 1,463 | 33.59% |
| HAL240419P00038500 | 2024-04-19 12:23PM EDT | 38.50 | 0.05 | 0.04 | 0.06 | -0.17 | -77.27% | 3 | 1,017 | 23.83% |
| HAL240419P00039000 | 2024-04-19 12:20PM EDT | 39.00 | 0.22 | 0.18 | 0.22 | -0.30 | -57.69% | 167 | 553 | 18.75% |
| HAL240419P00039500 | 2024-04-18 3:36PM EDT | 39.50 | 0.86 | 0.50 | 0.67 | 0.00 | - | 57 | 370 | 29.69% |
| HAL240419P00040000 | 2024-04-19 11:44AM EDT | 40.00 | 1.11 | 0.92 | 1.22 | -0.26 | -18.98% | 23 | 1,519 | 55.47% |
| HAL240419P00040500 | 2024-04-17 11:03AM EDT | 40.50 | 1.33 | 1.47 | 1.61 | -0.59 | -30.73% | 2 | 534 | 0.00% |
| HAL240419P00041000 | 2024-04-18 3:58PM EDT | 41.00 | 2.36 | 2.01 | 2.10 | 0.00 | - | 13 | 324 | 0.00% |
| HAL240419P00041500 | 2024-04-18 2:04PM EDT | 41.50 | 2.85 | 2.53 | 2.60 | 0.00 | - | 3 | 401 | 0.00% |
| HAL240419P00042000 | 2024-04-18 1:25PM EDT | 42.00 | 3.25 | 3.00 | 3.10 | 0.00 | - | 1 | 44 | 0.00% |
| HAL240419P00042500 | 2024-04-17 3:36PM EDT | 42.50 | 4.50 | 3.05 | 3.70 | 0.00 | - | 2 | 2 | 116.41% |
| HAL240419P00043000 | 2024-03-06 11:18AM EDT | 43.00 | 7.40 | 1.50 | 2.39 | 0.00 | - | 1 | 0 | 0.00% |
| HAL240419P00044000 | 2023-12-05 1:44PM EDT | 44.00 | 8.00 | 7.90 | 8.05 | 0.00 | - | 1 | 134 | 581.25% |
| HAL240419P00045000 | 2024-04-17 3:36PM EDT | 45.00 | 7.00 | 6.05 | 6.20 | 0.00 | - | 2 | 1 | 112.50% |
| HAL240419P00046000 | 2023-12-28 2:50PM EDT | 46.00 | 9.80 | 6.90 | 9.90 | 0.00 | - | 3 | 0 | 434.38% |
| HAL240419P00047000 | 2023-12-07 1:47PM EDT | 47.00 | 12.64 | 10.50 | 11.50 | 0.00 | - | 4 | 0 | 685.94% |
| HAL240419P00050000 | 2024-04-10 10:46AM EDT | 50.00 | 8.85 | 10.85 | 11.15 | 0.00 | - | 1 | 0 | 225.00% |
| HAL240419P00055000 | 2024-04-10 10:46AM EDT | 55.00 | 13.85 | 15.65 | 16.15 | 0.00 | - | 1 | 0 | 293.75% |
| HAL240419P00060000 | 2023-10-24 9:31AM EDT | 60.00 | 19.10 | 21.80 | 22.50 | 0.00 | - | 2 | 0 | 703.13% |
