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
61.507,36 +1.510,62 (+2,52%)
Halliburton Company (HAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:42.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240524C00042000 | 2024-05-17 2:47PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 200 | 399 | 40.63% |
| HAL240531C00042000 | 2024-05-17 3:10PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | 0.00 | - | 30 | 371 | 30.27% |
| HAL240607C00042000 | 2024-05-07 2:31PM EDT | 2024-06-07 | 0.08 | 0.04 | 0.07 | 0.00 | - | 1 | 64 | 27.74% |
| HAL240614C00042000 | 2024-05-13 9:58AM EDT | 2024-06-14 | 0.06 | 0.08 | 0.11 | 0.00 | - | 40 | 42 | 26.66% |
| HAL240621C00042000 | 2024-05-17 11:59AM EDT | 2024-06-21 | 0.12 | 0.11 | 0.16 | -0.48 | -80.00% | 14 | 3,258 | 26.27% |
| HAL240719C00042000 | 2024-05-17 3:28PM EDT | 2024-07-19 | 0.33 | 0.23 | 0.37 | +0.06 | +22.22% | 18 | 1,558 | 25.44% |
| HAL240920C00042000 | 2024-05-15 12:21PM EDT | 2024-09-20 | 0.81 | 0.87 | 0.91 | 0.00 | - | 13 | 750 | 25.98% |
| HAL241018C00042000 | 2024-05-17 3:13PM EDT | 2024-10-18 | 1.16 | 1.19 | 1.23 | +0.12 | +11.54% | 13 | 861 | 27.27% |
| HAL250117C00042000 | 2024-05-16 1:12PM EDT | 2025-01-17 | 2.05 | 1.94 | 2.34 | 0.00 | - | 2,008 | 6,987 | 31.24% |
| HAL250620C00042000 | 2024-05-17 2:05PM EDT | 2025-06-20 | 3.55 | 3.55 | 3.70 | +0.13 | +3.80% | 40 | 1,924 | 33.25% |
| HAL251219C00042000 | 2024-05-08 3:14PM EDT | 2025-12-19 | 4.72 | 4.25 | 5.00 | 0.00 | - | 1 | 2,815 | 34.38% |
| HAL260116C00042000 | 2024-05-17 1:40PM EDT | 2026-01-16 | 4.95 | 4.90 | 6.00 | +0.15 | +3.12% | 275 | 195 | 38.70% |
| HAL261218C00042000 | 2024-04-30 3:37PM EDT | 2026-12-18 | 7.05 | 5.65 | 6.95 | 0.00 | - | 4 | 9 | 34.98% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240621P00042000 | 2024-05-06 1:13PM EDT | 2024-06-21 | 5.50 | 3.15 | 5.35 | 0.00 | - | 10 | 1,380 | 57.72% |
| HAL240719P00042000 | 2024-04-22 12:34PM EDT | 2024-07-19 | 4.00 | 3.20 | 4.75 | 0.00 | - | 2 | 55 | 31.64% |
| HAL240920P00042000 | 2024-05-15 9:45AM EDT | 2024-09-20 | 5.35 | 3.80 | 4.80 | 0.00 | - | 199 | 242 | 23.10% |
| HAL241018P00042000 | 2024-04-19 10:47AM EDT | 2024-10-18 | 4.65 | 2.94 | 5.00 | 0.00 | - | 34 | 293 | 23.41% |
| HAL250117P00042000 | 2024-04-30 1:03PM EDT | 2025-01-17 | 5.90 | 5.40 | 5.55 | 0.00 | - | 8 | 1,226 | 23.63% |
| HAL250620P00042000 | 2024-04-23 9:33AM EDT | 2025-06-20 | 6.55 | 6.30 | 7.25 | 0.00 | - | 1 | 688 | 29.76% |
| HAL251219P00042000 | 2023-11-07 12:33PM EDT | 2025-12-19 | 8.80 | 9.10 | 10.40 | 0.00 | - | 18 | 127 | 41.24% |
| HAL260116P00042000 | 2024-04-25 2:39PM EDT | 2026-01-16 | 7.35 | 7.10 | 7.40 | 0.00 | - | 2 | 118 | 24.88% |
| HAL261218P00042000 | 2024-04-25 2:39PM EDT | 2026-12-18 | 8.25 | 6.30 | 9.70 | 0.00 | - | - | 2 | 29.46% |
