Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.533,49 +12,76 (+0,02%)
Halliburton Company (HAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240524C00031000 | 2024-05-13 10:49AM EDT | 31.00 | 6.25 | 6.65 | 6.80 | 0.00 | - | 16 | 14 | 0.00% |
| HAL240524C00032000 | 2024-05-03 2:58PM EDT | 32.00 | 4.76 | 5.85 | 6.65 | 0.00 | - | 15 | 15 | 118.16% |
| HAL240524C00034000 | 2024-05-02 10:33AM EDT | 34.00 | 3.14 | 3.80 | 4.90 | 0.00 | - | - | 0 | 95.31% |
| HAL240524C00034500 | 2024-05-15 10:11AM EDT | 34.50 | 2.14 | 3.30 | 3.55 | 0.00 | - | 3 | 8 | 60.16% |
| HAL240524C00035000 | 2024-05-16 11:36AM EDT | 35.00 | 2.41 | 1.58 | 3.10 | 0.00 | - | 1 | 4 | 58.20% |
| HAL240524C00036000 | 2024-05-15 10:20AM EDT | 36.00 | 0.99 | 1.93 | 2.15 | 0.00 | - | 5 | 23 | 47.46% |
| HAL240524C00036500 | 2024-05-16 9:57AM EDT | 36.50 | 0.99 | 1.29 | 1.35 | 0.00 | - | 2 | 16 | 0.00% |
| HAL240524C00037000 | 2024-05-17 3:57PM EDT | 37.00 | 1.06 | 1.08 | 1.14 | +0.29 | +37.66% | 16 | 278 | 30.47% |
| HAL240524C00037500 | 2024-05-17 3:35PM EDT | 37.50 | 0.69 | 0.72 | 0.76 | +0.10 | +16.95% | 51 | 469 | 27.83% |
| HAL240524C00038000 | 2024-05-17 3:59PM EDT | 38.00 | 0.48 | 0.45 | 0.49 | +0.13 | +37.14% | 157 | 411 | 27.74% |
| HAL240524C00038500 | 2024-05-17 3:59PM EDT | 38.50 | 0.27 | 0.26 | 0.28 | +0.09 | +50.00% | 187 | 318 | 26.95% |
| HAL240524C00039000 | 2024-05-17 3:55PM EDT | 39.00 | 0.17 | 0.13 | 0.16 | +0.06 | +54.55% | 67 | 214 | 27.54% |
| HAL240524C00039500 | 2024-05-17 3:58PM EDT | 39.50 | 0.09 | 0.08 | 0.10 | +0.03 | +50.00% | 27 | 10 | 29.30% |
| HAL240524C00040000 | 2024-05-17 3:41PM EDT | 40.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 26 | 154 | 32.03% |
| HAL240524C00040500 | 2024-05-09 3:09PM EDT | 40.50 | 0.07 | 0.02 | 0.08 | 0.00 | - | 6 | 6 | 38.48% |
| HAL240524C00041000 | 2024-05-16 11:23AM EDT | 41.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 82 | 39.06% |
| HAL240524C00041500 | 2024-05-13 12:56PM EDT | 41.50 | 0.04 | 0.02 | 0.15 | 0.00 | - | 100 | 200 | 57.03% |
| HAL240524C00042000 | 2024-05-17 2:47PM EDT | 42.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 200 | 399 | 43.75% |
| HAL240524C00042500 | 2024-05-14 10:47AM EDT | 42.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 630 | 50.39% |
| HAL240524C00043000 | 2024-05-10 12:29PM EDT | 43.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 100 | 357 | 50.39% |
| HAL240524C00043500 | 2024-05-13 1:00PM EDT | 43.50 | 0.02 | 0.01 | 0.75 | 0.00 | - | 100 | 100 | 100.39% |
| HAL240524C00044000 | 2024-05-07 2:29PM EDT | 44.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 170 | 47 | 105.86% |
| HAL240524C00045000 | 2024-04-26 12:31PM EDT | 45.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 200 | 37 | 116.21% |
| HAL240524C00046000 | 2024-04-26 3:15PM EDT | 46.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 200 | 18 | 94.92% |
| HAL240524C00047000 | 2024-05-17 3:30PM EDT | 47.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 560 | 30 | 76.56% |
| HAL240524C00048000 | 2024-05-17 11:56AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 68.75% |
| HAL240524C00049000 | 2024-04-08 2:52PM EDT | 49.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 2 | 152.93% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240524P00030000 | 2024-05-16 9:45AM EDT | 30.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 15 | 30 | 218.75% |
| HAL240524P00031000 | 2024-05-17 11:58AM EDT | 31.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 275 | 71.09% |
| HAL240524P00031500 | 2024-05-13 1:03PM EDT | 31.50 | 0.03 | 0.00 | 2.51 | 0.00 | - | 200 | 99 | 202.93% |
| HAL240524P00032000 | 2024-05-15 12:30PM EDT | 32.00 | 0.03 | 0.01 | 2.14 | 0.00 | - | 1 | 138 | 179.49% |
| HAL240524P00032500 | 2024-05-13 1:02PM EDT | 32.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 200 | 28 | 58.59% |
| HAL240524P00033000 | 2024-05-10 12:28PM EDT | 33.00 | 0.04 | 0.01 | 2.14 | 0.00 | - | 200 | 40 | 159.77% |
| HAL240524P00033500 | 2024-05-17 3:54PM EDT | 33.50 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 100 | 129 | 50.78% |
| HAL240524P00034000 | 2024-05-13 3:16PM EDT | 34.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 100 | 202 | 49.22% |
| HAL240524P00034500 | 2024-05-17 3:53PM EDT | 34.50 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 100 | 3 | 43.75% |
| HAL240524P00035000 | 2024-05-17 11:26AM EDT | 35.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 121 | 37 | 36.33% |
| HAL240524P00035500 | 2024-05-17 3:58PM EDT | 35.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 50 | 27 | 32.81% |
| HAL240524P00036000 | 2024-05-17 3:41PM EDT | 36.00 | 0.05 | 0.03 | 0.06 | -0.05 | -50.00% | 182 | 317 | 30.08% |
| HAL240524P00036500 | 2024-05-17 3:41PM EDT | 36.50 | 0.08 | 0.07 | 0.10 | -0.13 | -61.90% | 78 | 309 | 27.93% |
| HAL240524P00037000 | 2024-05-17 3:52PM EDT | 37.00 | 0.17 | 0.14 | 0.17 | -0.17 | -50.00% | 62 | 199 | 25.88% |
| HAL240524P00037500 | 2024-05-17 3:52PM EDT | 37.50 | 0.31 | 0.28 | 0.31 | -0.30 | -49.18% | 68 | 90 | 25.10% |
| HAL240524P00038000 | 2024-05-17 3:59PM EDT | 38.00 | 0.52 | 0.50 | 0.54 | -0.49 | -48.51% | 117 | 239 | 25.20% |
| HAL240524P00038500 | 2024-05-17 11:30AM EDT | 38.50 | 0.89 | 0.80 | 0.85 | -0.46 | -34.07% | 3 | 2 | 25.20% |
| HAL240524P00039000 | 2024-05-15 11:33AM EDT | 39.00 | 1.90 | 0.92 | 1.24 | 0.00 | - | 28 | 56 | 26.07% |
| HAL240524P00040000 | 2024-05-15 9:55AM EDT | 40.00 | 3.45 | 2.06 | 2.37 | 0.00 | - | 3 | 63 | 49.41% |
| HAL240524P00041000 | 2024-04-18 12:25PM EDT | 41.00 | 2.57 | 2.19 | 3.25 | 0.00 | - | 8 | 8 | 51.56% |
