Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.975,50 -410,59 (-1,07%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.288,24 -50,82 (-3,79%) Nasdaq Compositive
15.802,52 -180,57 (-1,13%) S&P 500
5.068,87 -47,30 (-0,92%)
Halliburton Company (HAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:46PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240503C00025000 | 2024-04-12 2:30PM EDT | 25.00 | 15.20 | 12.40 | 14.70 | 0.00 | - | 2 | 2 | 359.38% |
| HAL240503C00030000 | 2024-04-29 9:50AM EDT | 30.00 | 8.60 | 7.85 | 8.00 | 0.00 | - | 2 | 34 | 149.61% |
| HAL240503C00031500 | 2024-04-23 10:38AM EDT | 31.50 | 7.15 | 6.35 | 7.00 | 0.00 | - | - | 23 | 160.55% |
| HAL240503C00033000 | 2024-04-23 12:10PM EDT | 33.00 | 5.50 | 4.85 | 4.95 | 0.00 | - | - | 13 | 94.53% |
| HAL240503C00033500 | 2024-04-23 11:34AM EDT | 33.50 | 4.90 | 4.30 | 4.45 | 0.00 | - | - | 8 | 82.42% |
| HAL240503C00034000 | 2024-04-23 10:13AM EDT | 34.00 | 4.55 | 2.57 | 3.95 | 0.00 | - | - | 44 | 85.55% |
| HAL240503C00034500 | 2024-04-26 9:31AM EDT | 34.50 | 5.50 | 2.85 | 3.45 | 0.00 | - | 1 | 1 | 76.76% |
| HAL240503C00035000 | 2024-04-26 10:42AM EDT | 35.00 | 2.94 | 2.86 | 2.95 | -0.41 | -12.24% | 1 | 24 | 62.50% |
| HAL240503C00035500 | 2024-04-30 10:09AM EDT | 35.50 | 2.60 | 2.34 | 2.62 | -0.49 | -15.86% | 1 | 2 | 62.31% |
| HAL240503C00036000 | 2024-04-30 2:06PM EDT | 36.00 | 1.95 | 1.09 | 2.04 | -1.05 | -35.00% | 12 | 10 | 58.40% |
| HAL240503C00036500 | 2024-04-30 9:58AM EDT | 36.50 | 1.98 | 1.43 | 1.46 | -0.37 | -15.74% | 1 | 11 | 41.41% |
| HAL240503C00037000 | 2024-04-25 10:22AM EDT | 37.00 | 1.58 | 1.00 | 1.05 | 0.00 | - | 4 | 38 | 38.09% |
| HAL240503C00037500 | 2024-04-30 2:15PM EDT | 37.50 | 0.71 | 0.65 | 0.67 | -0.61 | -46.21% | 71 | 88 | 33.69% |
| HAL240503C00038000 | 2024-04-30 2:26PM EDT | 38.00 | 0.40 | 0.38 | 0.38 | -0.57 | -58.76% | 127 | 123 | 31.06% |
| HAL240503C00038500 | 2024-04-30 12:59PM EDT | 38.50 | 0.15 | 0.19 | 0.21 | -0.47 | -75.81% | 247 | 195 | 31.06% |
| HAL240503C00039000 | 2024-04-30 2:04PM EDT | 39.00 | 0.10 | 0.09 | 0.11 | -0.31 | -75.61% | 241 | 736 | 31.64% |
| HAL240503C00039500 | 2024-04-30 11:54AM EDT | 39.50 | 0.04 | 0.04 | 0.06 | -0.19 | -82.61% | 14 | 337 | 33.01% |
| HAL240503C00040000 | 2024-04-30 2:26PM EDT | 40.00 | 0.03 | 0.02 | 0.05 | -0.10 | -76.92% | 52 | 761 | 37.89% |
| HAL240503C00040500 | 2024-04-30 12:32PM EDT | 40.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 113 | 858 | 39.45% |
| HAL240503C00041000 | 2024-04-30 9:49AM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 322 | 37.50% |
| HAL240503C00041500 | 2024-04-29 3:28PM EDT | 41.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 57 | 50.00% |
| HAL240503C00042000 | 2024-04-29 2:27PM EDT | 42.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 95 | 55.47% |
| HAL240503C00042500 | 2024-04-29 9:30AM EDT | 42.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 50 | 108 | 168.95% |
| HAL240503C00043000 | 2024-04-24 10:37AM EDT | 43.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | 30 | 135 | 177.25% |
| HAL240503C00043500 | 2024-04-23 9:36AM EDT | 43.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 3 | 62.50% |
| HAL240503C00044000 | 2024-04-26 1:10PM EDT | 44.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 150 | 116.60% |
| HAL240503C00044500 | 2024-04-19 2:06PM EDT | 44.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 35 | 35 | 164.06% |
| HAL240503C00045000 | 2024-04-22 9:37AM EDT | 45.00 | 0.02 | 0.00 | 1.08 | 0.00 | - | 10 | 144 | 161.52% |
| HAL240503C00046000 | 2024-04-09 1:29PM EDT | 46.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 25 | 64 | 99.80% |
| HAL240503C00047000 | 2024-04-11 10:04AM EDT | 47.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 2 | 118 | 87.50% |
| HAL240503C00048000 | 2024-04-10 2:48PM EDT | 48.00 | 0.03 | 0.00 | 0.62 | 0.00 | - | 100 | 102 | 169.92% |
| HAL240503C00049000 | 2024-04-10 2:51PM EDT | 49.00 | 0.04 | 0.00 | 0.62 | 0.00 | - | 50 | 70 | 180.47% |
| HAL240503C00051000 | 2024-04-12 10:57AM EDT | 51.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 2 | 2 | 195.31% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240503P00030000 | 2024-03-27 3:31PM EDT | 30.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 120 | 15 | 218.95% |
| HAL240503P00031000 | 2024-03-27 3:33PM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 200 | 77 | 165.43% |
| HAL240503P00032000 | 2024-04-16 1:33PM EDT | 32.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 200 | 38 | 157.81% |
| HAL240503P00032500 | 2024-04-24 1:26PM EDT | 32.50 | 0.02 | 0.00 | 1.01 | 0.00 | - | - | 1 | 150.78% |
| HAL240503P00033000 | 2024-04-19 2:51PM EDT | 33.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 120 | 105 | 139.84% |
| HAL240503P00033500 | 2024-04-22 1:24PM EDT | 33.50 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 159 | 180.08% |
| HAL240503P00034000 | 2024-04-22 9:31AM EDT | 34.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 2 | 129 | 69.92% |
| HAL240503P00034500 | 2024-04-26 3:11PM EDT | 34.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 210 | 110 | 51.95% |
| HAL240503P00035000 | 2024-04-26 3:11PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 172 | 47.66% |
| HAL240503P00035500 | 2024-04-30 10:20AM EDT | 35.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 95 | 62.31% |
| HAL240503P00036000 | 2024-04-30 10:46AM EDT | 36.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 1 | 404 | 31.64% |
| HAL240503P00036500 | 2024-04-30 1:40PM EDT | 36.50 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 119 | 52 | 28.52% |
| HAL240503P00037000 | 2024-04-30 2:13PM EDT | 37.00 | 0.11 | 0.11 | 0.14 | +0.05 | +83.33% | 7 | 255 | 26.56% |
| HAL240503P00037500 | 2024-04-30 2:13PM EDT | 37.50 | 0.21 | 0.26 | 0.28 | +0.12 | +133.33% | 217 | 402 | 25.20% |
| HAL240503P00038000 | 2024-04-30 2:29PM EDT | 38.00 | 0.48 | 0.47 | 0.50 | +0.31 | +182.35% | 157 | 470 | 23.24% |
| HAL240503P00038500 | 2024-04-30 2:29PM EDT | 38.50 | 0.81 | 0.79 | 0.83 | +0.42 | +107.69% | 117 | 540 | 21.29% |
| HAL240503P00039000 | 2024-04-30 1:55PM EDT | 39.00 | 1.22 | 1.18 | 1.47 | +0.45 | +58.44% | 44 | 304 | 42.19% |
| HAL240503P00039500 | 2024-04-29 10:44AM EDT | 39.50 | 1.26 | 1.63 | 1.71 | 0.00 | - | 43 | 67 | 0.00% |
| HAL240503P00040000 | 2024-04-30 10:10AM EDT | 40.00 | 1.98 | 1.77 | 2.27 | +0.30 | +17.86% | 3 | 58 | 33.99% |
| HAL240503P00040500 | 2024-04-29 1:25PM EDT | 40.50 | 1.72 | 2.60 | 2.90 | 0.00 | - | 2 | 14 | 59.57% |
| HAL240503P00041000 | 2024-04-29 2:58PM EDT | 41.00 | 2.27 | 2.08 | 3.65 | 0.00 | - | 34 | 37 | 91.80% |
| HAL240503P00041500 | 2024-04-22 3:50PM EDT | 41.50 | 2.78 | 2.78 | 4.00 | 0.00 | - | 1 | 1 | 84.96% |
| HAL240503P00042000 | 2024-04-18 1:37PM EDT | 42.00 | 3.41 | 4.05 | 4.20 | 0.00 | - | 1 | 2 | 0.00% |
| HAL240503P00044000 | 2024-04-24 11:54AM EDT | 44.00 | 5.30 | 6.00 | 6.70 | 0.00 | - | - | 0 | 95.31% |
| HAL240503P00045000 | 2024-04-29 11:03AM EDT | 45.00 | 6.55 | 7.10 | 8.25 | 0.00 | - | 2 | 2 | 150.78% |
