Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.783,64 +629,17 (+1,05%)
Halliburton Company (HAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:42.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240426C00042000 | 2024-04-19 2:49PM EDT | 2024-04-26 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 108 | 411 | 41.80% |
| HAL240503C00042000 | 2024-04-19 2:47PM EDT | 2024-05-03 | 0.18 | 0.20 | 0.23 | -0.08 | -30.77% | 38 | 84 | 36.13% |
| HAL240510C00042000 | 2024-04-19 11:38AM EDT | 2024-05-10 | 0.32 | 0.32 | 0.35 | +0.04 | +14.29% | 2 | 376 | 34.28% |
| HAL240517C00042000 | 2024-04-19 3:45PM EDT | 2024-05-17 | 0.42 | 0.42 | 0.45 | +0.08 | +23.53% | 34 | 1,103 | 32.86% |
| HAL240524C00042000 | 2024-04-19 11:10AM EDT | 2024-05-24 | 0.56 | 0.52 | 0.60 | +0.02 | +3.70% | 1 | 39 | 33.35% |
| HAL240531C00042000 | 2024-04-19 10:56AM EDT | 2024-05-31 | 0.61 | 0.61 | 1.61 | +0.12 | +24.49% | 3 | 297 | 51.76% |
| HAL240621C00042000 | 2024-04-19 12:45PM EDT | 2024-06-21 | 0.89 | 0.90 | 0.92 | +0.10 | +12.66% | 29 | 3,041 | 30.66% |
| HAL240719C00042000 | 2024-04-19 11:12AM EDT | 2024-07-19 | 1.33 | 1.30 | 1.33 | +0.17 | +14.66% | 725 | 322 | 31.32% |
| HAL240920C00042000 | 2024-04-19 12:27PM EDT | 2024-09-20 | 2.02 | 1.89 | 2.09 | +0.04 | +2.02% | 4 | 359 | 31.96% |
| HAL241018C00042000 | 2024-04-19 10:04AM EDT | 2024-10-18 | 2.38 | 2.39 | 2.46 | -0.03 | -1.24% | 42 | 136 | 32.84% |
| HAL250117C00042000 | 2024-04-19 2:19PM EDT | 2025-01-17 | 3.46 | 3.45 | 3.60 | -0.14 | -3.89% | 2,000 | 7,003 | 35.34% |
| HAL250620C00042000 | 2024-04-16 11:56AM EDT | 2025-06-20 | 4.80 | 4.95 | 5.20 | 0.00 | - | 180 | 1,860 | 37.74% |
| HAL251219C00042000 | 2024-04-12 11:13AM EDT | 2025-12-19 | 7.45 | 6.15 | 6.45 | 0.00 | - | 5 | 2,811 | 37.83% |
| HAL260116C00042000 | 2024-04-11 3:52PM EDT | 2026-01-16 | 7.62 | 6.40 | 6.60 | 0.00 | - | 10 | 203 | 37.72% |
| HAL261218C00042000 | 2024-04-09 3:31PM EDT | 2026-12-18 | 9.25 | 8.00 | 8.50 | 0.00 | - | 1 | 9 | 38.06% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240426P00042000 | 2024-04-12 2:30PM EDT | 2024-04-26 | 2.25 | 2.42 | 4.75 | 0.00 | - | 322 | 319 | 78.32% |
| HAL240503P00042000 | 2024-04-18 1:37PM EDT | 2024-05-03 | 3.41 | 2.49 | 5.00 | 0.00 | - | 1 | 2 | 61.52% |
| HAL240510P00042000 | 2024-04-16 1:24PM EDT | 2024-05-10 | 2.98 | 2.37 | 4.40 | 0.00 | - | 2 | 2 | 69.53% |
| HAL240517P00042000 | 2024-04-19 2:07PM EDT | 2024-05-17 | 3.25 | 3.15 | 5.45 | -0.61 | -15.80% | 6 | 250 | 57.72% |
| HAL240621P00042000 | 2024-04-16 10:39AM EDT | 2024-06-21 | 4.37 | 3.60 | 3.70 | 0.00 | - | 16 | 1,380 | 28.20% |
| HAL240719P00042000 | 2024-04-12 12:09PM EDT | 2024-07-19 | 2.94 | 3.85 | 3.95 | 0.00 | - | 19 | 54 | 27.12% |
| HAL240920P00042000 | 2024-04-18 10:04AM EDT | 2024-09-20 | 4.45 | 4.35 | 4.50 | 0.00 | - | 8 | 90 | 26.72% |
| HAL241018P00042000 | 2024-04-19 10:47AM EDT | 2024-10-18 | 4.65 | 4.60 | 4.70 | -0.20 | -4.12% | 34 | 261 | 26.49% |
| HAL250117P00042000 | 2024-04-19 10:19AM EDT | 2025-01-17 | 5.40 | 5.30 | 5.45 | -0.35 | -6.09% | 115 | 1,166 | 27.36% |
| HAL250620P00042000 | 2024-04-10 2:57PM EDT | 2025-06-20 | 5.60 | 6.30 | 6.55 | 0.00 | - | 7 | 688 | 28.46% |
| HAL251219P00042000 | 2023-11-07 12:33PM EDT | 2025-12-19 | 8.80 | 9.10 | 10.40 | 0.00 | - | 18 | 127 | 43.02% |
| HAL260116P00042000 | 2024-04-12 2:04PM EDT | 2026-01-16 | 6.84 | 6.45 | 7.35 | 0.00 | - | 1 | 118 | 27.20% |
