Deutsche Märkte schließen in 1 Stunde 21 Minute
DAX
18.370,22 +195,01 (+1,07%) Euro Stoxx 50
5.002,85 +45,89 (+0,93%) Dow Jones 30
38.954,91 +102,64 (+0,26%) Gold
2.326,90 -4,30 (-0,18%) EUR/USD
1,0783 +0,0009 (+0,09%) Bitcoin EUR
58.743,64 -629,54 (-1,06%)
Halliburton Company (HAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:09AM EDT. Markt geöffnet.
Strike:30.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240510C00030000 | 2024-05-01 10:40AM EDT | 2024-05-10 | 7.05 | 6.55 | 7.15 | 0.00 | - | - | 21 | 0.00% |
| HAL240517C00030000 | 2024-05-01 9:47AM EDT | 2024-05-17 | 7.40 | 6.95 | 7.20 | 0.00 | - | 1 | 160 | 60.16% |
| HAL240621C00030000 | 2024-04-09 10:39AM EDT | 2024-06-21 | 11.23 | 7.20 | 7.30 | 0.00 | - | 3 | 236 | 39.26% |
| HAL240719C00030000 | 2024-04-25 10:00AM EDT | 2024-07-19 | 8.65 | 7.30 | 7.50 | 0.00 | - | 1 | 148 | 39.36% |
| HAL240920C00030000 | 2024-03-21 12:20PM EDT | 2024-09-20 | 9.35 | 9.25 | 10.75 | 0.00 | - | 3 | 38 | 70.36% |
| HAL241018C00030000 | 2024-02-29 1:27PM EDT | 2024-10-18 | 6.90 | 10.30 | 10.80 | 0.00 | - | 5 | 6 | 71.14% |
| HAL250117C00030000 | 2024-05-03 3:05PM EDT | 2025-01-17 | 8.36 | 8.65 | 8.80 | 0.00 | - | 70 | 646 | 38.55% |
| HAL250620C00030000 | 2024-04-02 12:29PM EDT | 2025-06-20 | 12.07 | 7.00 | 11.70 | 0.00 | - | 1 | 68 | 54.30% |
| HAL251219C00030000 | 2024-05-06 3:07PM EDT | 2025-12-19 | 10.66 | 10.45 | 10.95 | 0.00 | - | 7 | 13 | 40.22% |
| HAL260116C00030000 | 2024-04-16 9:31AM EDT | 2026-01-16 | 12.80 | 10.55 | 11.00 | 0.00 | - | 2 | 139 | 39.62% |
| HAL261218C00030000 | 2024-04-12 3:23PM EDT | 2026-12-18 | 14.25 | 10.70 | 12.30 | 0.00 | - | 1 | 0 | 38.65% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240517P00030000 | 2024-05-01 2:17PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 132 | 106.45% |
| HAL240524P00030000 | 2024-04-19 3:06PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 83.20% |
| HAL240621P00030000 | 2024-05-03 1:32PM EDT | 2024-06-21 | 0.09 | 0.03 | 0.15 | 0.00 | - | 202 | 1,907 | 40.92% |
| HAL240719P00030000 | 2024-05-02 2:57PM EDT | 2024-07-19 | 0.17 | 0.10 | 0.13 | 0.00 | - | 10 | 2,836 | 31.25% |
| HAL240920P00030000 | 2024-05-03 2:52PM EDT | 2024-09-20 | 0.43 | 0.34 | 0.37 | 0.00 | - | 6 | 116 | 30.08% |
| HAL241018P00030000 | 2024-04-30 3:59PM EDT | 2024-10-18 | 0.53 | 0.47 | 0.51 | 0.00 | - | 30 | 90 | 30.27% |
| HAL250117P00030000 | 2024-05-03 12:10PM EDT | 2025-01-17 | 1.12 | 0.96 | 1.02 | 0.00 | - | 12 | 5,297 | 31.37% |
| HAL250620P00030000 | 2024-04-29 2:15PM EDT | 2025-06-20 | 1.63 | 1.18 | 1.89 | 0.00 | - | 1 | 6,484 | 32.81% |
| HAL251219P00030000 | 2024-04-23 9:30AM EDT | 2025-12-19 | 2.09 | 2.33 | 2.53 | 0.00 | - | 1 | 4,003 | 31.84% |
| HAL260116P00030000 | 2024-04-25 11:15AM EDT | 2026-01-16 | 2.40 | 2.39 | 2.56 | 0.00 | - | 12 | 1,310 | 31.31% |
| HAL261218P00030000 | 2024-04-23 11:04AM EDT | 2026-12-18 | 3.14 | 3.15 | 3.50 | 0.00 | - | 1 | 3 | 30.24% |
