Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.466,00 -1.811,77 (-3,11%)
Halliburton Company (HAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:37.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240517C00037000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.54 | 0.49 | 0.54 | -0.26 | -32.50% | 153 | 2,792 | 24.61% |
| HAL240524C00037000 | 2024-05-08 3:51PM EDT | 2024-05-24 | 1.15 | 0.48 | 0.86 | +0.23 | +25.00% | 1 | 23 | 28.52% |
| HAL240531C00037000 | 2024-05-10 2:01PM EDT | 2024-05-31 | 0.90 | 0.89 | 0.97 | -0.26 | -22.41% | 62 | 150 | 26.37% |
| HAL240607C00037000 | 2024-05-09 3:30PM EDT | 2024-06-07 | 1.46 | 0.97 | 1.07 | +0.14 | +10.61% | 1 | 73 | 25.29% |
| HAL240614C00037000 | 2024-05-10 1:31PM EDT | 2024-06-14 | 1.18 | 0.87 | 1.33 | -0.25 | -17.48% | 2 | 34 | 28.32% |
| HAL240621C00037000 | 2024-05-10 3:41PM EDT | 2024-06-21 | 1.25 | 1.23 | 1.28 | -0.27 | -17.76% | 112 | 3,340 | 24.85% |
| HAL240719C00037000 | 2024-05-10 3:32PM EDT | 2024-07-19 | 1.77 | 1.72 | 1.77 | -0.31 | -14.90% | 57 | 468 | 26.81% |
| HAL240920C00037000 | 2024-05-10 3:14PM EDT | 2024-09-20 | 2.57 | 2.54 | 2.57 | -0.33 | -11.38% | 1 | 433 | 28.44% |
| HAL241018C00037000 | 2024-05-03 12:06PM EDT | 2024-10-18 | 2.89 | 2.74 | 2.97 | 0.00 | - | 14 | 44 | 29.96% |
| HAL250117C00037000 | 2024-05-10 9:54AM EDT | 2025-01-17 | 4.40 | 4.00 | 4.10 | +0.05 | +1.15% | 1 | 1,151 | 33.20% |
| HAL250620C00037000 | 2024-05-02 10:11AM EDT | 2025-06-20 | 5.55 | 5.45 | 6.65 | 0.00 | - | 1 | 325 | 42.80% |
| HAL251219C00037000 | 2024-04-18 11:07AM EDT | 2025-12-19 | 8.80 | 6.60 | 7.35 | 0.00 | - | 3 | 103 | 39.40% |
| HAL261218C00037000 | 2024-05-02 11:11AM EDT | 2026-12-18 | 8.62 | 7.40 | 9.10 | 0.00 | - | 3 | 8 | 38.59% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240517P00037000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.40 | 0.40 | 0.42 | +0.11 | +37.93% | 134 | 15,665 | 22.17% |
| HAL240524P00037000 | 2024-05-10 2:59PM EDT | 2024-05-24 | 0.65 | 0.49 | 0.99 | -0.01 | -1.52% | 53 | 117 | 35.45% |
| HAL240531P00037000 | 2024-05-10 3:12PM EDT | 2024-05-31 | 0.75 | 0.67 | 0.78 | +0.10 | +15.38% | 39 | 62 | 23.00% |
| HAL240607P00037000 | 2024-05-07 10:47AM EDT | 2024-06-07 | 0.94 | 0.86 | 0.97 | 0.00 | - | 4 | 86 | 24.56% |
| HAL240614P00037000 | 2024-05-10 2:55PM EDT | 2024-06-14 | 1.11 | 1.02 | 1.14 | -0.17 | -13.28% | 3 | 20 | 25.68% |
| HAL240621P00037000 | 2024-05-10 3:21PM EDT | 2024-06-21 | 1.13 | 1.12 | 1.15 | +0.11 | +10.78% | 13 | 3,526 | 23.63% |
| HAL240719P00037000 | 2024-05-10 2:11PM EDT | 2024-07-19 | 1.53 | 1.44 | 1.49 | +0.15 | +10.87% | 3 | 611 | 23.58% |
| HAL240920P00037000 | 2024-05-10 1:53PM EDT | 2024-09-20 | 2.13 | 2.06 | 2.11 | +0.10 | +4.93% | 7 | 2,117 | 24.07% |
| HAL241018P00037000 | 2024-05-08 12:23PM EDT | 2024-10-18 | 2.36 | 2.30 | 2.48 | 0.00 | - | 25 | 227 | 25.66% |
| HAL250117P00037000 | 2024-05-02 10:29AM EDT | 2025-01-17 | 3.50 | 3.10 | 3.25 | 0.00 | - | 1 | 6,965 | 26.83% |
| HAL250620P00037000 | 2024-05-03 3:48PM EDT | 2025-06-20 | 4.56 | 4.10 | 4.35 | 0.00 | - | 1 | 1,599 | 28.26% |
| HAL251219P00037000 | 2024-04-01 12:27PM EDT | 2025-12-19 | 4.40 | 5.20 | 5.60 | 0.00 | - | 237 | 257 | 30.25% |
| HAL261218P00037000 | 2024-05-01 3:54PM EDT | 2026-12-18 | 6.38 | 5.85 | 6.25 | 0.00 | - | - | 1 | 26.56% |
