La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
52 915,17 -564,23 (-1,06 %)
Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour6 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240906C00155000 | 2024-08-21 10:52AM EDT | 155.00 | 45.70 | 51.90 | 54.90 | 0.00 | - | - | 1 | 131.06% |
| HON240906C00160000 | 2024-08-23 12:55PM EDT | 160.00 | 42.00 | 46.10 | 50.00 | 0.00 | - | 1 | 1 | 96.48% |
| HON240906C00175000 | 2024-08-22 12:30PM EDT | 175.00 | 26.50 | 31.10 | 35.10 | 0.00 | - | - | 1 | 70.70% |
| HON240906C00187500 | 2024-08-27 12:23PM EDT | 187.50 | 17.67 | 20.00 | 21.60 | 0.00 | - | - | 1 | 53.47% |
| HON240906C00192500 | 2024-08-27 11:39AM EDT | 192.50 | 12.80 | 15.30 | 16.70 | 0.00 | - | - | 1 | 60.18% |
| HON240906C00195000 | 2024-08-28 3:50PM EDT | 195.00 | 10.60 | 12.10 | 14.50 | 0.00 | - | 6 | 20 | 57.72% |
| HON240906C00197500 | 2024-08-29 12:13PM EDT | 197.50 | 10.20 | 8.60 | 12.10 | 0.00 | - | 2 | 8 | 51.73% |
| HON240906C00200000 | 2024-08-30 2:19PM EDT | 200.00 | 7.02 | 6.70 | 9.20 | -1.28 | -15.42% | 23 | 124 | 39.14% |
| HON240906C00202500 | 2024-08-29 12:18PM EDT | 202.50 | 4.65 | 3.90 | 6.10 | -1.10 | -19.13% | 25 | 81 | 24.05% |
| HON240906C00205000 | 2024-08-30 3:10PM EDT | 205.00 | 3.00 | 3.50 | 3.80 | -0.70 | -18.92% | 35 | 299 | 19.13% |
| HON240906C00207500 | 2024-08-30 3:59PM EDT | 207.50 | 1.93 | 1.80 | 1.95 | -0.17 | -8.10% | 201 | 161 | 16.36% |
| HON240906C00210000 | 2024-08-30 3:36PM EDT | 210.00 | 0.80 | 0.70 | 0.85 | -0.17 | -17.53% | 71 | 274 | 15.85% |
| HON240906C00212500 | 2024-08-30 3:23PM EDT | 212.50 | 0.20 | 0.15 | 0.35 | -0.15 | -42.86% | 12 | 87 | 16.53% |
| HON240906C00215000 | 2024-08-27 2:29PM EDT | 215.00 | 0.06 | 0.05 | 0.15 | -0.02 | -25.00% | 10 | 111 | 17.77% |
| HON240906C00217500 | 2024-08-26 10:40AM EDT | 217.50 | 0.26 | - | 0.60 | 0.00 | - | - | 25 | 32.01% |
| HON240906C00220000 | 2024-08-02 9:47AM EDT | 220.00 | 0.58 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 39.16% |
| HON240906C00225000 | 2024-08-21 2:08PM EDT | 225.00 | 0.14 | 0.00 | 0.70 | 0.00 | - | - | 5 | 49.46% |
| HON240906C00230000 | 2024-08-27 2:01PM EDT | 230.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 35.94% |
Options de ventepour6 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240906P00155000 | 2024-08-21 11:23AM EDT | 155.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 3 | 123.34% |
| HON240906P00160000 | 2024-08-19 3:17PM EDT | 160.00 | 0.26 | 0.00 | 0.70 | 0.00 | - | 2 | 3 | 111.91% |
| HON240906P00165000 | 2024-08-19 10:16AM EDT | 165.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 87.50% |
| HON240906P00170000 | 2024-08-26 11:13AM EDT | 170.00 | 0.05 | - | 0.05 | 0.00 | - | - | 148 | 66.80% |
| HON240906P00175000 | 2024-08-26 9:56AM EDT | 175.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 14 | 69.73% |
| HON240906P00180000 | 2024-08-26 10:50AM EDT | 180.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 59.96% |
| HON240906P00185000 | 2024-08-23 11:21AM EDT | 185.00 | 0.13 | 0.00 | 1.05 | 0.00 | - | 20 | 30 | 62.99% |
| HON240906P00187500 | 2024-08-29 12:49PM EDT | 187.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 12 | 14 | 51.37% |
| HON240906P00190000 | 2024-08-29 1:02PM EDT | 190.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 8 | 159 | 41.60% |
| HON240906P00195000 | 2024-08-30 2:10PM EDT | 195.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 48 | 31.69% |
| HON240906P00197500 | 2024-08-30 3:06PM EDT | 197.50 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 1 | 6 | 26.61% |
| HON240906P00200000 | 2024-08-30 3:54PM EDT | 200.00 | 0.15 | 0.10 | 0.20 | -0.35 | -70.00% | 2 | 68 | 21.44% |
| HON240906P00202500 | 2024-08-30 1:15PM EDT | 202.50 | 0.40 | 0.20 | 0.30 | -0.05 | -11.11% | 4 | 56 | 18.02% |
| HON240906P00205000 | 2024-08-30 3:54PM EDT | 205.00 | 0.57 | 0.50 | 0.65 | -0.23 | -28.75% | 28 | 65 | 16.38% |
| HON240906P00207500 | 2024-08-30 3:43PM EDT | 207.50 | 1.75 | 1.25 | 1.45 | +0.16 | +10.06% | 64 | 44 | 15.50% |
| HON240906P00210000 | 2024-08-29 2:35PM EDT | 210.00 | 2.90 | 2.50 | 4.60 | 0.00 | - | 11 | 14 | 32.32% |
| HON240906P00212500 | 2024-08-29 2:50PM EDT | 212.50 | 5.30 | 4.50 | 6.10 | 0.00 | - | 4 | 10 | 30.81% |
| HON240906P00215000 | 2024-08-28 12:09PM EDT | 215.00 | 9.70 | 6.80 | 8.80 | 0.00 | - | 4 | 0 | 40.42% |
