Deutsche Märkte öffnen in 3 Stunden 45 Minuten
Nikkei 225
29.473,45+65,28(+0,22%)Dow Jones 30
31.391,52-143,99(-0,46%)BTC-EUR
40.508,03-621,36(-1,51%)
Halliburton Company (HAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
22,28-0,68 (-2,98%)
Börsenschluss: 4:00PM EST
22,25 -0,03 (-0,13 %)
Nachbörse: 7:58PM EST
Callsfür16. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL210416C00003000 | 2020-10-13 9:52AM EST | 3.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL210416C00005000 | 2020-10-06 8:37AM EST | 5.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| HAL210416C00007000 | 2020-11-10 2:56PM EST | 7.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| HAL210416C00008000 | 2020-11-06 3:25PM EST | 8.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HAL210416C00009000 | 2020-11-09 3:59PM EST | 9.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| HAL210416C00010000 | 2020-11-09 1:37PM EST | 10.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| HAL210416C00011000 | 2020-11-10 1:26PM EST | 11.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HAL210416C00012000 | 2020-11-10 10:18AM EST | 12.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HAL210416C00013000 | 2020-11-09 1:50PM EST | 13.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| HAL210416C00014000 | 2020-11-10 1:01PM EST | 14.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| HAL210416C00015000 | 2020-11-10 3:02PM EST | 15.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| HAL210416C00016000 | 2020-11-10 2:31PM EST | 16.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| HAL210416C00017000 | 2020-11-10 2:30PM EST | 17.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| HAL210416C00018000 | 2020-11-10 1:00PM EST | 18.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| HAL210416C00019000 | 2020-11-10 9:30AM EST | 19.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL210416C00020000 | 2020-11-10 3:04PM EST | 20.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| HAL210416C00021000 | 2020-11-10 2:03PM EST | 21.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HAL210416C00022000 | 2020-11-10 12:26PM EST | 22.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| HAL210416C00023000 | 2020-11-10 3:02PM EST | 23.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HAL210416C00024000 | 2020-11-10 9:52AM EST | 24.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HAL210416C00025000 | 2020-11-10 2:05PM EST | 25.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| HAL210416C00030000 | 2020-11-04 3:28PM EST | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür16. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL210416P00005000 | 2020-10-21 9:40AM EST | 5.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HAL210416P00007000 | 2020-11-02 1:12PM EST | 7.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| HAL210416P00008000 | 2020-11-09 10:31AM EST | 8.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| HAL210416P00009000 | 2020-11-09 11:43AM EST | 9.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HAL210416P00010000 | 2020-11-04 11:42AM EST | 10.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HAL210416P00011000 | 2020-11-10 12:26PM EST | 11.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| HAL210416P00012000 | 2020-11-10 2:44PM EST | 12.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| HAL210416P00013000 | 2020-11-10 2:10PM EST | 13.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| HAL210416P00014000 | 2020-11-10 3:27PM EST | 14.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| HAL210416P00015000 | 2020-11-10 1:16PM EST | 15.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| HAL210416P00016000 | 2020-11-02 2:11PM EST | 16.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HAL210416P00017000 | 2020-08-28 8:48AM EST | 17.00 | 3.19 | 6.35 | 6.55 | 0.00 | - | 1 | 1 | 342.87% |
| HAL210416P00018000 | 2020-10-08 8:37AM EST | 18.00 | 6.45 | 6.00 | 6.20 | 0.00 | - | 4 | 7 | 300.10% |
| HAL210416P00020000 | 2020-10-27 1:05PM EST | 20.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HAL210416P00021000 | 2020-08-23 11:00PM EST | 21.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| HAL210416P00022000 | 2020-08-31 8:36AM EST | 22.00 | 7.84 | 10.95 | 11.20 | 0.00 | - | 2 | 2 | 390.04% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
