Deutsche Märkte schließen in 8 Stunden 5 Minuten
DAX
15.084,27 -41,81 (-0,28%) Euro Stoxx 50
4.149,21 -9,42 (-0,23%) Dow Jones 30
33.717,09 -260,99 (-0,77%) Gold
1.923,90 -15,30 (-0,79%) EUR/USD
1,0825 -0,0032 (-0,2923%) BTC-EUR
21.225,84 -786,56 (-3,57%)
Halliburton Company (HAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240119C00003000 | 2022-08-11 10:25AM EST | 3.00 | 26.35 | 26.45 | 26.85 | +0.94 | +3.70% | 12 | 1 | 0.00% |
| HAL240119C00005000 | 2022-08-11 10:25AM EST | 5.00 | 24.45 | 24.45 | 24.85 | +0.44 | +1.83% | 12 | 13 | 0.00% |
| HAL240119C00008000 | 2022-07-01 10:09AM EST | 8.00 | 22.40 | 20.45 | 20.85 | 0.00 | - | 1 | 0 | 0.00% |
| HAL240119C00010000 | 2022-08-11 10:11AM EST | 10.00 | 19.62 | 19.70 | 20.20 | +1.02 | +5.48% | 3 | 36 | 0.00% |
| HAL240119C00013000 | 2022-08-10 10:51AM EST | 13.00 | 16.05 | 17.15 | 17.65 | +0.52 | +3.35% | 12 | 12 | 0.00% |
| HAL240119C00015000 | 2022-08-11 10:33AM EST | 15.00 | 15.42 | 15.55 | 15.95 | +0.82 | +5.62% | 5 | 58 | 0.00% |
| HAL240119C00017000 | 2022-08-04 10:39AM EST | 17.00 | 12.62 | 14.05 | 14.55 | 0.00 | - | 12 | 36 | 0.00% |
| HAL240119C00020000 | 2022-08-10 2:02PM EST | 20.00 | 11.05 | 11.95 | 12.45 | +0.15 | +1.38% | 1 | 146 | 0.00% |
| HAL240119C00022000 | 2022-08-10 12:29PM EST | 22.00 | 10.00 | 10.70 | 11.20 | +0.07 | +0.70% | 3 | 766 | 0.00% |
| HAL240119C00025000 | 2022-08-10 10:04AM EST | 25.00 | 8.10 | 8.95 | 9.30 | -0.30 | -3.57% | 1 | 776 | 0.00% |
| HAL240119C00027000 | 2022-08-11 12:54PM EST | 27.00 | 8.20 | 8.05 | 8.30 | +1.00 | +13.89% | 3 | 745 | 0.00% |
| HAL240119C00030000 | 2022-08-11 12:08PM EST | 30.00 | 6.85 | 6.75 | 7.05 | +0.60 | +9.60% | 104 | 1,399 | 0.00% |
| HAL240119C00032000 | 2022-08-10 2:48PM EST | 32.00 | 5.45 | 5.85 | 6.20 | +0.20 | +3.81% | 1 | 959 | 0.00% |
| HAL240119C00035000 | 2022-08-11 11:50AM EST | 35.00 | 5.00 | 4.80 | 5.10 | +0.60 | +13.64% | 4 | 1,592 | 0.00% |
| HAL240119C00037000 | 2022-08-02 11:46AM EST | 37.00 | 4.20 | 4.20 | 4.65 | 0.00 | - | 3 | 293 | 17.47% |
| HAL240119C00040000 | 2022-08-10 2:42PM EST | 40.00 | 3.30 | 3.45 | 3.75 | +0.25 | +8.20% | 2 | 877 | 22.71% |
| HAL240119C00042000 | 2022-08-09 1:19PM EST | 42.00 | 2.93 | 3.00 | 3.50 | 0.00 | - | 3 | 112 | 26.53% |
| HAL240119C00045000 | 2022-08-10 8:40AM EST | 45.00 | 2.30 | 2.48 | 2.75 | -0.17 | -6.88% | 1 | 445 | 28.26% |
| HAL240119C00047000 | 2022-08-11 9:13AM EST | 47.00 | 2.23 | 2.17 | 2.45 | +0.04 | +1.83% | 3 | 703 | 29.91% |
| HAL240119C00050000 | 2022-08-10 12:58PM EST | 50.00 | 1.74 | 1.78 | 2.01 | +0.24 | +16.00% | 16 | 266 | 31.54% |
| HAL240119C00055000 | 2022-08-11 8:30AM EST | 55.00 | 1.30 | 1.17 | 1.56 | -0.10 | -7.14% | 2 | 976 | 34.52% |
| HAL240119C00060000 | 2022-08-04 2:53PM EST | 60.00 | 0.90 | 0.81 | 1.35 | 0.00 | - | 1 | 1,119 | 38.01% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240119P00003000 | 2022-07-19 2:01PM EST | 3.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 18 | 203 | 136.33% |
| HAL240119P00005000 | 2022-08-11 10:23AM EST | 5.00 | 0.09 | 0.01 | 0.11 | 0.00 | - | 150 | 1,134 | 96.48% |
| HAL240119P00008000 | 2022-07-27 10:58AM EST | 8.00 | 0.22 | 0.15 | 0.26 | 0.00 | - | 112 | 451 | 90.63% |
| HAL240119P00010000 | 2022-08-05 8:30AM EST | 10.00 | 0.46 | 0.19 | 0.50 | 0.00 | - | 1 | 78 | 86.72% |
| HAL240119P00013000 | 2022-01-04 10:26AM EST | 13.00 | 0.87 | 0.86 | 1.24 | 0.00 | - | 48 | 199 | 93.90% |
| HAL240119P00015000 | 2022-08-11 10:05AM EST | 15.00 | 1.22 | 0.78 | 1.21 | -0.02 | -1.61% | 2 | 125 | 81.84% |
| HAL240119P00017000 | 2022-08-04 8:55AM EST | 17.00 | 1.71 | 1.18 | 1.60 | 0.00 | - | 2 | 91 | 80.69% |
| HAL240119P00020000 | 2022-08-10 11:02AM EST | 20.00 | 2.40 | 1.99 | 2.41 | -0.11 | -4.38% | 17 | 1,761 | 80.27% |
| HAL240119P00022000 | 2022-08-11 11:37AM EST | 22.00 | 3.00 | 2.82 | 3.00 | -0.22 | -6.83% | 1 | 65 | 80.81% |
| HAL240119P00025000 | 2022-08-11 11:56AM EST | 25.00 | 4.15 | 3.95 | 4.30 | -0.55 | -11.70% | 1 | 547 | 81.31% |
| HAL240119P00027000 | 2022-08-11 12:08PM EST | 27.00 | 4.95 | 4.90 | 5.05 | -0.45 | -8.33% | 2 | 1,126 | 81.01% |
| HAL240119P00030000 | 2022-08-05 9:09AM EST | 30.00 | 7.35 | 6.40 | 6.75 | 0.00 | - | 3 | 1,181 | 82.24% |
| HAL240119P00032000 | 2022-08-05 9:01AM EST | 32.00 | 8.65 | 7.45 | 7.90 | 0.00 | - | - | 615 | 82.53% |
| HAL240119P00035000 | 2022-08-01 8:53AM EST | 35.00 | 10.54 | 9.35 | 9.70 | 0.00 | - | 2 | 300 | 83.57% |
| HAL240119P00037000 | 2022-08-11 8:38AM EST | 37.00 | 10.90 | 10.70 | 11.15 | -0.87 | -7.39% | 1 | 21 | 84.91% |
| HAL240119P00040000 | 2022-08-11 11:17AM EST | 40.00 | 13.25 | 12.90 | 13.30 | -0.55 | -3.99% | 100 | 233 | 86.66% |
