Deutsche Märkte geschlossen

Halliburton Company (HAL)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
38,74+0,15 (+0,39%)
Ab 03:28PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HAL240426C000260002024-04-16 2:21PM EDT26.0012.2512.6014.300.00--5388.28%
HAL240426C000270002024-04-16 2:24PM EDT27.0011.2511.6012.550.00--9291.41%
HAL240426C000280002024-04-23 12:10PM EDT28.0010.459.8511.800.00-1414199.22%
HAL240426C000320002024-04-03 2:22PM EDT32.008.786.456.950.00-21157.42%
HAL240426C000350002024-04-24 10:23AM EDT35.003.873.653.75+0.44+12.83%14751.56%
HAL240426C000360002024-04-22 10:30AM EDT36.002.892.302.890.00-64170.70%
HAL240426C000365002024-04-23 12:10PM EDT36.502.002.162.350.00-5855.47%
HAL240426C000370002024-04-24 9:53AM EDT37.001.851.671.90+0.17+10.12%55652.54%
HAL240426C000375002024-04-22 3:54PM EDT37.501.601.201.510.00-102152.73%
HAL240426C000380002024-04-24 12:14PM EDT38.000.820.810.85-0.23-21.90%20724526.56%
HAL240426C000385002024-04-24 1:42PM EDT38.500.330.440.48-0.11-25.00%15044024.81%
HAL240426C000390002024-04-24 2:19PM EDT39.000.150.200.23-0.07-31.82%58656224.51%
HAL240426C000395002024-04-24 1:23PM EDT39.500.050.100.11-0.13-72.22%30942526.37%
HAL240426C000400002024-04-24 2:55PM EDT40.000.050.040.06-0.01-16.67%23691629.69%
HAL240426C000405002024-04-24 1:23PM EDT40.500.020.020.03-0.02-50.00%5622331.64%
HAL240426C000410002024-04-24 2:39PM EDT41.000.010.000.01-0.01-50.00%16996631.25%
HAL240426C000415002024-04-24 9:53AM EDT41.500.010.000.010.00-132,38337.50%
HAL240426C000420002024-04-23 11:08AM EDT42.000.010.000.010.00-10642342.19%
HAL240426C000425002024-04-22 3:37PM EDT42.500.050.000.050.00-10611754.69%
HAL240426C000430002024-04-24 9:53AM EDT43.000.010.000.06-0.03-75.00%127262.50%
HAL240426C000435002024-04-18 11:18AM EDT43.500.060.000.550.00--90113.48%
HAL240426C000440002024-04-24 1:23PM EDT44.000.010.000.03-0.01-50.00%113965.63%
HAL240426C000445002024-04-22 3:57PM EDT44.500.020.000.030.00-34671.09%
HAL240426C000450002024-04-22 12:43PM EDT45.000.010.000.010.00-121365.63%
HAL240426C000455002024-04-15 10:01AM EDT45.500.040.000.220.00--1,023113.67%
HAL240426C000460002024-04-18 11:14AM EDT46.000.020.000.220.00-43161119.53%
HAL240426C000470002024-04-16 9:30AM EDT47.000.030.000.020.00-18190.63%
HAL240426C000480002024-04-10 2:50PM EDT48.000.040.000.010.00--5190.63%
HAL240426C000490002024-04-11 10:05AM EDT49.000.030.000.220.00--100152.34%
HAL240426C000500002024-04-19 9:30AM EDT50.000.750.000.010.00-14106.25%
HAL240426C000530002024-04-23 9:30AM EDT53.000.030.000.010.00-14125.00%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HAL240426P000300002024-03-22 3:35PM EDT30.000.110.000.640.00-212219.92%
HAL240426P000310002024-03-20 11:18AM EDT31.000.050.002.130.00-2179297.27%
HAL240426P000320002024-03-28 2:43PM EDT32.000.020.000.010.00-1001684.38%
HAL240426P000330002024-04-18 1:55PM EDT33.000.010.000.020.00-107078.13%
HAL240426P000335002024-04-16 1:19PM EDT33.500.040.000.520.00--13135.94%
HAL240426P000340002024-04-23 11:32AM EDT34.000.010.000.020.00-1,3951,57565.63%
HAL240426P000345002024-04-23 12:20PM EDT34.500.010.000.020.00-84092759.38%
HAL240426P000350002024-04-23 10:27AM EDT35.000.010.000.010.00-4012951.56%
HAL240426P000355002024-04-24 11:57AM EDT35.500.020.000.20+0.01+100.00%11423871.88%
HAL240426P000360002024-04-24 2:17PM EDT36.000.020.000.030.00-8591447.66%
HAL240426P000365002024-04-24 11:14AM EDT36.500.020.000.25-0.02-50.00%322557.81%
HAL240426P000370002024-04-24 2:47PM EDT37.000.030.020.03-0.02-40.00%9532332.81%
HAL240426P000375002024-04-24 11:14AM EDT37.500.070.040.06-0.01-12.50%1451930.08%
HAL240426P000380002024-04-24 1:23PM EDT38.000.180.090.13+0.04+28.57%38548728.52%
HAL240426P000385002024-04-24 11:12AM EDT38.500.350.230.26-0.06-14.63%3345526.37%
HAL240426P000390002024-04-24 1:23PM EDT39.000.740.510.53+0.23+45.10%22687327.54%
HAL240426P000395002024-04-24 11:32AM EDT39.500.890.750.94-0.19-17.59%121132.81%
HAL240426P000400002024-04-24 1:36PM EDT40.001.571.252.27+0.40+34.19%529670.70%
HAL240426P000405002024-04-23 12:39PM EDT40.501.901.592.230.00-41379.69%
HAL240426P000410002024-04-24 2:56PM EDT41.002.402.122.60+0.01+0.42%122951.17%
HAL240426P000415002024-04-24 2:49PM EDT41.502.702.102.93-0.17-5.92%2168.75%
HAL240426P000420002024-04-24 2:49PM EDT42.003.352.983.60+0.05+1.52%631950.78%
HAL240426P000430002024-04-03 11:55AM EDT43.002.523.504.450.00-1094.53%
HAL240426P000440002024-04-05 2:59PM EDT44.002.995.155.400.00-10065.63%
HAL240426P000450002024-04-05 2:59PM EDT45.003.856.206.400.00-10088.28%
HAL240426P000485002024-04-16 2:15PM EDT48.5010.159.7511.250.00--0240.63%