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
61.406,57 +1.461,47 (+2,44%)
Halliburton Company (HAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:32.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240517C00032000 | 2024-05-09 11:18AM EDT | 2024-05-17 | 5.45 | 5.80 | 6.00 | 0.00 | - | 8 | 33 | 50.00% |
| HAL240524C00032000 | 2024-05-03 2:58PM EDT | 2024-05-24 | 4.76 | 5.85 | 6.65 | 0.00 | - | 15 | 15 | 102.34% |
| HAL240531C00032000 | 2024-05-09 10:58AM EDT | 2024-05-31 | 5.64 | 4.00 | 6.95 | 0.00 | - | 1 | 0 | 112.40% |
| HAL240621C00032000 | 2024-05-02 2:49PM EDT | 2024-06-21 | 5.10 | 4.95 | 6.30 | 0.00 | - | 2 | 519 | 50.34% |
| HAL240719C00032000 | 2024-05-15 1:14PM EDT | 2024-07-19 | 5.80 | 5.75 | 7.55 | 0.00 | - | 10 | 212 | 67.38% |
| HAL240920C00032000 | 2024-05-03 2:12PM EDT | 2024-09-20 | 5.72 | 5.45 | 7.70 | 0.00 | - | 2 | 3,563 | 50.02% |
| HAL241018C00032000 | 2024-03-18 9:45AM EDT | 2024-10-18 | 7.55 | 5.95 | 7.60 | 0.00 | - | 63 | 63 | 43.97% |
| HAL250117C00032000 | 2024-05-16 11:52AM EDT | 2025-01-17 | 7.20 | 7.60 | 8.70 | 0.00 | - | 6 | 449 | 46.05% |
| HAL250620C00032000 | 2024-04-10 11:46AM EDT | 2025-06-20 | 12.15 | 7.45 | 8.55 | 0.00 | - | 2 | 60 | 34.94% |
| HAL251219C00032000 | 2024-05-06 12:46PM EDT | 2025-12-19 | 9.40 | 9.00 | 10.50 | 0.00 | - | 7 | 30 | 41.25% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240517P00032000 | 2024-05-13 3:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 648 | 1,095 | 150.00% |
| HAL240524P00032000 | 2024-05-15 12:30PM EDT | 2024-05-24 | 0.03 | 0.01 | 2.14 | 0.00 | - | 1 | 138 | 155.47% |
| HAL240531P00032000 | 2024-05-02 1:29PM EDT | 2024-05-31 | 0.07 | 0.01 | 0.22 | 0.00 | - | - | 1 | 55.66% |
| HAL240607P00032000 | 2024-05-17 3:19PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.45 | -0.01 | -25.00% | 120 | 90 | 54.59% |
| HAL240621P00032000 | 2024-05-17 3:01PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.07 | -0.03 | -33.33% | 43 | 2,514 | 32.32% |
| HAL240719P00032000 | 2024-05-08 10:00AM EDT | 2024-07-19 | 0.26 | 0.12 | 0.15 | 0.00 | - | 3 | 748 | 28.71% |
| HAL240920P00032000 | 2024-05-14 10:54AM EDT | 2024-09-20 | 0.45 | 0.38 | 0.76 | 0.00 | - | 30 | 734 | 33.74% |
| HAL241018P00032000 | 2024-05-15 11:07AM EDT | 2024-10-18 | 0.70 | 0.51 | 0.57 | 0.00 | - | 21 | 128 | 27.39% |
| HAL250117P00032000 | 2024-05-16 11:56AM EDT | 2025-01-17 | 1.24 | 1.10 | 1.17 | 0.00 | - | 4 | 2,628 | 29.13% |
| HAL250620P00032000 | 2024-05-06 9:47AM EDT | 2025-06-20 | 2.30 | 1.93 | 2.07 | 0.00 | - | 2 | 3,550 | 30.40% |
| HAL251219P00032000 | 2024-04-05 12:00PM EDT | 2025-12-19 | 2.53 | 2.21 | 3.35 | 0.00 | - | 1 | 25 | 33.46% |
