Marchés français ouverture 8 h 5 min

Honeywell International Inc. (HON)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
200,91+3,84 (+1,95 %)
À la clôture : 04:00PM EDT
200,91 0,00 (0,00 %)
Échanges après Bourse : 06:44PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HON240621C000900002024-05-16 10:56AM EDT90.00116.62109.50113.000.00-45153.13%
HON240621C000950002023-10-31 2:34PM EDT95.0089.10101.70103.500.00-110.00%
HON240621C001000002023-12-08 4:15PM EDT100.0095.10102.20106.200.00-10212.28%
HON240621C001100002024-05-15 2:50PM EDT110.0094.2089.5093.300.00-50125.20%
HON240621C001150002024-05-15 2:50PM EDT115.0089.7084.6088.000.00-100112.70%
HON240621C001200002024-05-15 2:50PM EDT120.0084.4080.0083.100.00-50114.36%
HON240621C001250002024-05-16 11:02AM EDT125.0081.7674.6078.400.00-934104.93%
HON240621C001300002024-05-15 2:50PM EDT130.0074.9069.6073.500.00-5098.88%
HON240621C001350002024-05-15 3:44PM EDT135.0068.8064.7068.400.00-45091.50%
HON240621C001400002024-05-15 2:50PM EDT140.0065.0059.7063.300.00-5083.11%
HON240621C001450002024-05-15 2:50PM EDT145.0060.0054.7058.500.00-40078.61%
HON240621C001500002024-02-09 12:40PM EDT150.0044.2050.3054.200.00-21683.40%
HON240621C001550002023-12-21 12:16PM EDT155.0052.7045.5049.900.00-43581.96%
HON240621C001600002024-05-16 10:35AM EDT160.0046.7040.3043.200.00-10461.21%
HON240621C001650002024-04-11 2:20PM EDT165.0032.6536.2040.100.00-132971.40%
HON240621C001700002024-05-15 2:43PM EDT170.0034.8030.0033.400.00-11165.86%
HON240621C001750002024-05-07 3:13PM EDT175.0022.0025.4028.300.00-3357.03%
HON240621C001800002024-05-24 12:47PM EDT180.0021.1620.1023.800.00-41552.92%
HON240621C001850002024-05-17 1:55PM EDT185.0022.6016.0017.300.00-314033.41%
HON240621C001900002024-05-29 11:23AM EDT190.009.3011.1012.500.00-339027.45%
HON240621C001950002024-05-30 11:26AM EDT195.007.907.507.90+2.90+58.00%574021.78%
HON240621C001975002024-05-29 1:20PM EDT197.503.375.605.900.00-31919.87%
HON240621C002000002024-05-30 3:52PM EDT200.004.104.004.20+1.95+90.70%611,55818.57%
HON240621C002025002024-05-30 3:57PM EDT202.502.752.602.80+1.30+89.66%2124717.52%
HON240621C002050002024-05-30 2:53PM EDT205.001.401.601.80+0.65+86.67%401,05517.07%
HON240621C002075002024-05-30 3:59PM EDT207.500.950.901.10+0.43+82.69%954216.80%
HON240621C002100002024-05-30 3:59PM EDT210.000.550.450.60+0.30+120.00%1267,86416.31%
HON240621C002125002024-05-30 2:24PM EDT212.500.200.200.350.00-24516.53%
HON240621C002150002024-05-30 10:40AM EDT215.000.130.100.25-0.34-72.34%102217.63%
HON240621C002175002024-05-23 9:56AM EDT217.500.100.050.000.00--26.25%
HON240621C002200002024-05-30 10:58AM EDT220.000.150.050.25+0.05+50.00%83,53622.12%
HON240621C002300002024-05-30 11:27AM EDT230.000.150.050.55+0.10+200.00%195735.65%
HON240621C002400002024-05-30 10:37AM EDT240.000.750.000.55+0.60+400.00%245543.99%
HON240621C002500002024-05-24 9:41AM EDT250.000.050.000.150.00-3319341.41%
HON240621C002550002024-05-24 9:41AM EDT255.000.050.001.900.00-6661.89%
HON240621C002600002024-05-20 10:05AM EDT260.000.100.001.950.00-6816366.04%
HON240621C002700002024-03-06 10:45AM EDT270.000.080.000.350.00-106754.59%
HON240621C002800002024-02-13 4:50PM EDT280.000.050.000.550.00-11064.16%
HON240621C002900002024-01-17 10:32AM EDT290.000.050.000.350.00-16865.43%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HON240621P000900002024-02-15 3:19PM EDT90.000.200.001.700.00-27178.13%
HON240621P000950002023-07-19 3:54PM EDT95.000.220.000.750.00-11145.90%
HON240621P001000002024-04-02 10:19AM EDT100.000.300.000.750.00-38136.82%
HON240621P001050002023-12-28 1:57PM EDT105.000.100.001.050.00-244135.35%
HON240621P001100002024-01-24 4:24PM EDT110.000.080.002.150.00-321144.58%
HON240621P001150002023-11-06 2:39PM EDT115.000.350.000.500.00-115105.27%
HON240621P001200002024-04-01 9:30AM EDT120.000.160.000.000.00-34750.00%
HON240621P001250002024-01-16 10:45AM EDT125.000.230.000.400.00-117288.18%
HON240621P001300002024-03-22 3:00PM EDT130.000.110.001.350.00-15599.90%
HON240621P001350002024-05-13 9:30AM EDT135.000.050.000.150.00-317066.02%
HON240621P001400002024-05-13 9:32AM EDT140.000.050.001.350.00-2010385.30%
HON240621P001450002024-05-22 1:36PM EDT145.000.080.000.200.00-527457.42%
HON240621P001500002024-05-30 12:11PM EDT150.000.050.000.550.00-6018960.55%
HON240621P001550002024-05-22 2:47PM EDT155.000.050.001.000.00-324860.99%
HON240621P001600002024-05-24 10:28AM EDT160.000.150.002.200.00-431465.28%
HON240621P001650002024-05-28 9:30AM EDT165.000.150.050.650.00-234151.44%
HON240621P001700002024-05-24 1:25PM EDT170.000.150.000.750.00-3029046.68%
HON240621P001750002024-05-23 1:34PM EDT175.000.200.050.300.00-258032.84%
HON240621P001800002024-05-30 9:42AM EDT180.000.250.100.35+0.10+66.67%1035228.22%
HON240621P001850002024-05-30 3:45PM EDT185.000.270.200.35-0.08-22.86%999222.51%
HON240621P001875002024-05-29 9:31AM EDT187.500.240.300.450.00-1220.92%
HON240621P001900002024-05-30 9:51AM EDT190.000.650.450.55-0.15-18.75%102,21718.95%
HON240621P001925002024-05-29 3:10PM EDT192.500.870.550.75-0.36-29.27%12417.44%
HON240621P001950002024-05-30 2:16PM EDT195.001.280.951.15-0.77-37.56%31,16416.63%
HON240621P001975002024-05-30 12:43PM EDT197.501.951.501.70-0.89-31.34%491,81615.60%
HON240621P002000002024-05-30 3:51PM EDT200.002.602.352.55-1.55-37.35%221,25414.86%
HON240621P002025002024-05-29 10:44AM EDT202.505.503.503.800.00-23814.54%
HON240621P002050002024-05-28 3:59PM EDT205.006.505.005.300.00-17213.74%
HON240621P002075002024-05-21 2:01PM EDT207.505.006.708.500.00--421.77%
HON240621P002100002024-05-30 2:31PM EDT210.009.308.6011.00-0.30-3.13%220025.53%
HON240621P002150002024-05-20 10:45AM EDT215.009.1012.4015.900.00--031.69%
HON240621P002200002024-05-23 3:54PM EDT220.0020.3817.4020.900.00-7037.87%
HON240621P002225002024-05-23 3:54PM EDT222.5022.9020.0023.200.00--039.19%
HON240621P002300002023-12-29 2:05PM EDT230.0021.3025.4029.300.00-4029.49%
HON240621P002400002024-05-20 9:33AM EDT240.0036.2037.4040.000.00-1049.22%
HON240621P002500002023-10-06 12:56PM EDT250.0066.5260.2062.500.00-20137.54%