La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 227,29 +2 029,30 (+3,89 %)
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 :
Prix d’exercice:200.00
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240920C00200000 | 2024-09-13 2:30PM EDT | 2024-09-20 | 4.85 | 5.00 | 5.30 | -0.95 | -16.38% | 34 | 2,685 | 24.54% |
| HON240927C00200000 | 2024-09-13 1:05PM EDT | 2024-09-27 | 6.05 | 5.70 | 6.10 | +0.45 | +8.04% | 1 | 28 | 23.16% |
| HON241004C00200000 | 2024-09-11 11:05AM EDT | 2024-10-04 | 3.95 | 6.40 | 8.40 | 0.00 | - | 1 | 11 | 31.56% |
| HON241011C00200000 | 2024-09-13 11:51AM EDT | 2024-10-11 | 8.10 | 6.90 | 7.80 | +0.60 | +8.00% | 1 | 10 | 24.52% |
| HON241018C00200000 | 2024-09-13 11:07AM EDT | 2024-10-18 | 8.15 | 7.50 | 7.90 | +0.30 | +3.82% | 1 | 961 | 22.36% |
| HON241025C00200000 | 2024-09-11 1:14PM EDT | 2024-10-25 | 8.10 | 8.50 | 9.50 | 0.00 | - | 11 | 46 | 26.47% |
| HON241220C00200000 | 2024-09-13 12:08PM EDT | 2024-12-20 | 12.60 | 11.60 | 12.00 | +0.40 | +3.28% | 50 | 533 | 23.43% |
| HON250117C00200000 | 2024-09-13 2:10PM EDT | 2025-01-17 | 13.40 | 13.20 | 13.60 | -0.40 | -2.90% | 4 | 1,720 | 24.09% |
| HON250321C00200000 | 2024-09-11 10:04AM EDT | 2025-03-21 | 12.72 | 14.00 | 16.50 | 0.00 | - | 2 | 53 | 24.73% |
| HON250620C00200000 | 2024-09-06 2:42PM EDT | 2025-06-20 | 15.90 | 18.80 | 19.50 | 0.00 | - | 1 | 295 | 24.60% |
| HON260116C00200000 | 2024-09-06 11:52AM EDT | 2026-01-16 | 21.54 | 24.50 | 25.40 | 0.00 | - | 8 | 59 | 24.98% |
| HON261218C00200000 | 2024-09-12 12:06PM EDT | 2026-12-18 | 30.50 | 30.10 | 33.00 | 0.00 | - | 639 | 651 | 25.60% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240920P00200000 | 2024-09-13 2:28PM EDT | 2024-09-20 | 0.93 | 0.70 | 0.85 | -0.22 | -19.13% | 18 | 2,939 | 21.22% |
| HON240927P00200000 | 2024-09-13 2:54PM EDT | 2024-09-27 | 1.43 | 1.25 | 1.45 | -0.72 | -33.49% | 21 | 50 | 19.58% |
| HON241004P00200000 | 2024-09-13 10:49AM EDT | 2024-10-04 | 1.69 | 1.70 | 2.10 | -0.71 | -29.58% | 4 | 21 | 19.76% |
| HON241011P00200000 | 2024-09-13 11:54AM EDT | 2024-10-11 | 1.95 | 2.10 | 2.50 | -0.32 | -14.10% | 11 | 17 | 19.07% |
| HON241018P00200000 | 2024-09-13 3:49PM EDT | 2024-10-18 | 2.62 | 2.40 | 2.65 | +0.02 | +0.77% | 43 | 762 | 17.70% |
| HON241025P00200000 | 2024-09-10 1:29PM EDT | 2024-10-25 | 5.48 | 3.10 | 3.90 | 0.00 | - | 1 | 4 | 20.99% |
| HON241220P00200000 | 2024-09-13 2:00PM EDT | 2024-12-20 | 6.20 | 5.90 | 6.20 | -0.10 | -1.59% | 8 | 600 | 19.42% |
| HON250117P00200000 | 2024-09-13 12:00PM EDT | 2025-01-17 | 6.40 | 6.80 | 7.00 | -0.60 | -8.57% | 2 | 1,348 | 18.85% |
| HON250321P00200000 | 2024-09-06 2:05PM EDT | 2025-03-21 | 11.50 | 8.30 | 9.30 | 0.00 | - | 2 | 38 | 19.42% |
| HON250620P00200000 | 2024-09-06 11:05AM EDT | 2025-06-20 | 13.10 | 11.00 | 11.80 | 0.00 | - | 4 | 251 | 19.54% |
| HON260116P00200000 | 2024-08-30 3:17PM EDT | 2026-01-16 | 13.72 | 14.40 | 16.20 | 0.00 | - | 3 | 130 | 19.54% |
| HON261218P00200000 | 2024-09-05 11:47AM EDT | 2026-12-18 | 20.59 | 18.50 | 22.10 | 0.00 | - | 61 | 101 | 19.98% |
