Deutsche Märkte öffnen in 6 Stunden 52 Minuten
Nikkei 225
32.496,91 -361,40 (-1,10%) Dow Jones 30
36.117,38 +62,95 (+0,17%) Bitcoin EUR
40.176,39 -479,66 (-1,18%) CMC Crypto 200
896,90 +4,19 (+0,47%) Nasdaq Compositive
14.339,99 +193,28 (+1,37%) S&P 500
4.585,59 +36,25 (+0,80%)
Halliburton Company (HAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL231208C00025000 | 2023-12-06 3:26PM EST | 25.00 | 10.00 | 9.15 | 9.80 | 0.00 | - | 2 | 2 | 321.88% |
| HAL231208C00032000 | 2023-12-07 9:30AM EST | 32.00 | 2.98 | 2.35 | 2.50 | -0.42 | -12.35% | 1 | 1 | 62.50% |
| HAL231208C00033000 | 2023-12-07 12:54PM EST | 33.00 | 1.32 | 1.37 | 1.53 | -3.43 | -72.21% | 1 | 0 | 54.69% |
| HAL231208C00034000 | 2023-12-07 3:28PM EST | 34.00 | 0.55 | 0.53 | 0.62 | -0.72 | -56.69% | 70 | 1 | 52.34% |
| HAL231208C00034500 | 2023-12-07 2:13PM EST | 34.50 | 0.16 | 0.24 | 0.29 | -0.67 | -80.72% | 20 | 5 | 45.70% |
| HAL231208C00035000 | 2023-12-07 3:59PM EST | 35.00 | 0.10 | 0.07 | 0.10 | -0.27 | -72.97% | 281 | 69 | 42.19% |
| HAL231208C00035500 | 2023-12-07 1:29PM EST | 35.50 | 0.03 | 0.02 | 0.05 | -0.16 | -84.21% | 67 | 544 | 49.22% |
| HAL231208C00036000 | 2023-12-07 2:42PM EST | 36.00 | 0.01 | 0.00 | 0.11 | -0.17 | -94.44% | 255 | 256 | 65.63% |
| HAL231208C00036500 | 2023-12-07 11:33AM EST | 36.50 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 3 | 102 | 64.06% |
| HAL231208C00037000 | 2023-12-07 11:53AM EST | 37.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 25 | 391 | 62.50% |
| HAL231208C00037500 | 2023-12-06 3:54PM EST | 37.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 34 | 170 | 87.50% |
| HAL231208C00038000 | 2023-12-06 3:47PM EST | 38.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 559 | 685 | 87.50% |
| HAL231208C00038500 | 2023-12-07 3:32PM EST | 38.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 15 | 679 | 123.44% |
| HAL231208C00039000 | 2023-12-07 3:04PM EST | 39.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 359 | 96.88% |
| HAL231208C00039500 | 2023-12-04 1:26PM EST | 39.50 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 231 | 171.88% |
| HAL231208C00040000 | 2023-12-06 11:02AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 248 | 118.75% |
| HAL231208C00040500 | 2023-12-04 3:02PM EST | 40.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 150.00% |
| HAL231208C00041000 | 2023-11-30 1:53PM EST | 41.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 3 | 119 | 206.25% |
| HAL231208C00041500 | 2023-11-30 10:19AM EST | 41.50 | 0.05 | 0.00 | 0.18 | 0.00 | - | - | 1 | 217.19% |
| HAL231208C00042000 | 2023-11-27 9:55AM EST | 42.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 55 | 85 | 228.13% |
| HAL231208C00043000 | 2023-11-20 10:18AM EST | 43.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 1 | 24 | 249.22% |
| HAL231208C00044000 | 2023-11-30 1:11PM EST | 44.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 48 | 218.75% |
| HAL231208C00045000 | 2023-11-14 10:51AM EST | 45.00 | 0.06 | 0.00 | 0.32 | 0.00 | - | 40 | 44 | 323.44% |
| HAL231208C00046000 | 2023-11-13 10:29AM EST | 46.00 | 0.04 | 0.00 | 0.32 | 0.00 | - | 40 | 55 | 342.97% |
| HAL231208C00050000 | 2023-11-06 10:05AM EST | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 40 | 309.38% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL231208P00028000 | 2023-11-20 3:30PM EST | 28.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | - | 1 | 317.58% |
| HAL231208P00030000 | 2023-12-05 10:40AM EST | 30.00 | 0.03 | 0.00 | 1.21 | 0.00 | - | 2 | 2 | 316.41% |
| HAL231208P00031000 | 2023-11-10 3:13PM EST | 31.00 | 0.06 | 0.00 | 0.90 | 0.00 | - | - | 0 | 237.11% |
| HAL231208P00032000 | 2023-11-22 2:05PM EST | 32.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 68.75% |
| HAL231208P00032500 | 2023-12-04 3:19PM EST | 32.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 294 | 328 | 60.94% |
| HAL231208P00033000 | 2023-12-07 3:17PM EST | 33.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 165 | 247 | 54.69% |
| HAL231208P00033500 | 2023-12-07 3:13PM EST | 33.50 | 0.08 | 0.04 | 0.07 | +0.01 | +14.29% | 41 | 91 | 50.00% |
| HAL231208P00034000 | 2023-12-07 3:47PM EST | 34.00 | 0.15 | 0.13 | 0.16 | -0.01 | -6.25% | 51 | 139 | 45.90% |
| HAL231208P00034500 | 2023-12-07 3:26PM EST | 34.50 | 0.37 | 0.35 | 0.39 | +0.08 | +27.59% | 633 | 975 | 48.44% |
| HAL231208P00035000 | 2023-12-07 3:03PM EST | 35.00 | 0.92 | 0.60 | 0.74 | +0.41 | +80.39% | 102 | 272 | 52.73% |
| HAL231208P00035500 | 2023-12-07 1:48PM EST | 35.50 | 1.26 | 0.98 | 1.16 | +0.48 | +61.54% | 23 | 1,172 | 56.64% |
| HAL231208P00036000 | 2023-12-07 3:51PM EST | 36.00 | 1.71 | 1.50 | 1.65 | +0.46 | +36.80% | 445 | 988 | 70.31% |
| HAL231208P00036500 | 2023-12-07 3:40PM EST | 36.50 | 2.08 | 1.95 | 2.16 | +0.43 | +26.06% | 19 | 433 | 88.28% |
| HAL231208P00037000 | 2023-12-07 3:31PM EST | 37.00 | 2.63 | 2.54 | 2.67 | +0.50 | +23.47% | 39 | 317 | 79.69% |
| HAL231208P00037500 | 2023-12-07 3:16PM EST | 37.50 | 3.20 | 2.93 | 3.15 | +0.61 | +23.55% | 8 | 158 | 113.28% |
| HAL231208P00038000 | 2023-12-06 1:12PM EST | 38.00 | 3.60 | 3.30 | 3.65 | +0.72 | +25.00% | 1 | 118 | 125.78% |
| HAL231208P00038500 | 2023-12-06 11:47AM EST | 38.50 | 3.32 | 3.80 | 4.15 | 0.00 | - | 4 | 1 | 139.06% |
| HAL231208P00039000 | 2023-12-06 3:52PM EST | 39.00 | 4.10 | 4.35 | 4.65 | 0.00 | - | 2 | 30 | 150.78% |
| HAL231208P00039500 | 2023-12-05 10:49AM EST | 39.50 | 2.79 | 4.85 | 5.15 | 0.00 | - | - | 0 | 162.50% |
| HAL231208P00040000 | 2023-12-06 3:38PM EST | 40.00 | 5.11 | 5.30 | 5.65 | 0.00 | - | 466 | 25 | 174.22% |
| HAL231208P00040500 | 2023-12-06 2:35PM EST | 40.50 | 5.34 | 6.00 | 6.15 | 0.00 | - | 5 | 0 | 185.16% |
| HAL231208P00041000 | 2023-12-06 2:28PM EST | 41.00 | 5.85 | 6.30 | 6.65 | 0.00 | - | 17 | 0 | 196.09% |
| HAL231208P00042000 | 2023-12-06 2:28PM EST | 42.00 | 6.90 | 7.50 | 7.65 | 0.00 | - | 7 | 0 | 217.19% |
| HAL231208P00042500 | 2023-12-01 10:33AM EST | 42.50 | 4.90 | 7.90 | 8.15 | 0.00 | - | 1 | 0 | 228.13% |
| HAL231208P00043000 | 2023-12-01 11:44AM EST | 43.00 | 5.25 | 8.55 | 8.70 | 0.00 | - | 1 | 0 | 220.31% |
| HAL231208P00044000 | 2023-12-06 2:35PM EST | 44.00 | 8.75 | 9.45 | 9.65 | 0.00 | - | 3 | 0 | 257.03% |
| HAL231208P00045000 | 2023-12-01 10:56AM EST | 45.00 | 7.30 | 10.50 | 10.65 | 0.00 | - | 1 | 0 | 275.78% |
| HAL231208P00052000 | 2023-11-29 12:03PM EST | 52.00 | 14.75 | 17.25 | 18.00 | 0.00 | - | - | 0 | 365.63% |
