HON - Honeywell International Inc.
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour15 septembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HON230915C00100000 | 2023-05-15 12:37PM EDT | 100.00 | 97.00 | 99.30 | 100.30 | +1.25 | +1.31% | 1 | 8 | 74.22% |
| HON230915C00105000 | 2023-04-28 9:39AM EDT | 105.00 | 96.00 | 88.90 | 90.70 | 0.00 | - | 2 | 2 | 0.00% |
| HON230915C00110000 | 2023-05-15 1:38PM EDT | 110.00 | 85.95 | 89.50 | 90.50 | 0.00 | - | 2 | 10 | 67.70% |
| HON230915C00125000 | 2023-05-24 11:23AM EDT | 125.00 | 69.20 | 74.60 | 75.80 | 0.00 | - | 2 | 5 | 57.03% |
| HON230915C00130000 | 2023-05-24 12:41PM EDT | 130.00 | 64.00 | 69.60 | 70.80 | 0.00 | - | 18 | 15 | 53.02% |
| HON230915C00135000 | 2023-06-01 1:59PM EDT | 135.00 | 60.90 | 64.80 | 65.80 | 0.00 | - | 1 | 3 | 53.76% |
| HON230915C00140000 | 2023-06-02 1:19PM EDT | 140.00 | 60.40 | 59.90 | 60.90 | +4.90 | +8.83% | 2 | 4 | 50.39% |
| HON230915C00145000 | 2023-06-02 1:15PM EDT | 145.00 | 55.20 | 54.90 | 56.00 | +4.01 | +7.83% | 3 | 24 | 47.03% |
| HON230915C00150000 | 2023-06-02 10:24AM EDT | 150.00 | 48.60 | 50.20 | 51.20 | +2.80 | +6.11% | 2 | 12 | 44.25% |
| HON230915C00155000 | 2023-06-02 10:24AM EDT | 155.00 | 43.80 | 45.20 | 46.50 | +2.30 | +5.54% | 1 | 30 | 41.88% |
| HON230915C00160000 | 2023-06-02 1:15PM EDT | 160.00 | 40.80 | 40.60 | 41.40 | +4.90 | +13.65% | 1 | 15 | 37.49% |
| HON230915C00165000 | 2023-05-26 3:50PM EDT | 165.00 | 32.50 | 35.90 | 36.80 | 0.00 | - | 1 | 104 | 35.38% |
| HON230915C00170000 | 2023-05-24 2:11PM EDT | 170.00 | 26.40 | 31.20 | 32.30 | 0.00 | - | 2 | 7 | 33.37% |
| HON230915C00175000 | 2023-05-31 10:46AM EDT | 175.00 | 21.30 | 26.80 | 27.80 | 0.00 | - | 1 | 62 | 31.04% |
| HON230915C00180000 | 2023-05-24 12:11PM EDT | 180.00 | 18.70 | 22.70 | 23.60 | 0.00 | - | 4 | 30 | 29.33% |
| HON230915C00185000 | 2023-06-02 3:53PM EDT | 185.00 | 19.00 | 18.60 | 19.20 | +3.20 | +20.25% | 1 | 44 | 26.58% |
| HON230915C00190000 | 2023-05-31 12:12PM EDT | 190.00 | 14.65 | 14.90 | 15.30 | +4.15 | +39.52% | 3 | 339 | 24.71% |
| HON230915C00195000 | 2023-06-02 3:44PM EDT | 195.00 | 11.60 | 11.50 | 11.80 | +2.70 | +30.34% | 14 | 466 | 23.16% |
| HON230915C00200000 | 2023-06-02 3:33PM EDT | 200.00 | 8.60 | 8.40 | 8.70 | +2.20 | +34.38% | 58 | 1,103 | 21.72% |
| HON230915C00210000 | 2023-06-02 3:54PM EDT | 210.00 | 3.90 | 3.80 | 4.00 | +1.35 | +52.94% | 53 | 4,564 | 19.28% |
| HON230915C00220000 | 2023-06-02 3:58PM EDT | 220.00 | 1.30 | 1.25 | 1.40 | +0.45 | +52.94% | 22 | 1,158 | 17.46% |
| HON230915C00230000 | 2023-06-02 2:17PM EDT | 230.00 | 0.37 | 0.30 | 0.40 | +0.07 | +23.33% | 1 | 306 | 16.53% |
| HON230915C00240000 | 2023-05-31 3:52PM EDT | 240.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 306 | 18.60% |
| HON230915C00250000 | 2023-05-19 11:30AM EDT | 250.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 34 | 21.07% |
| HON230915C00260000 | 2023-02-27 10:55AM EDT | 260.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 2 | 13 | 24.85% |
| HON230915C00270000 | 2023-01-27 12:06PM EDT | 270.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | 5 | 5 | 29.22% |
| HON230915C00280000 | 2023-01-30 11:19AM EDT | 280.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 2 | 31.25% |
Options de ventepour15 septembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HON230915P00095000 | 2023-06-01 11:31AM EDT | 95.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 59.38% |
| HON230915P00105000 | 2023-04-11 3:55PM EDT | 105.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 51.95% |
| HON230915P00110000 | 2023-06-02 10:50AM EDT | 110.00 | 0.07 | 0.00 | 0.10 | -0.05 | -41.67% | 1 | 66 | 46.09% |
| HON230915P00115000 | 2023-05-12 3:51PM EDT | 115.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 7 | 46.97% |
| HON230915P00120000 | 2023-05-08 11:36AM EDT | 120.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 5 | 41.99% |
| HON230915P00125000 | 2023-05-10 11:21AM EDT | 125.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 7 | 41.90% |
| HON230915P00130000 | 2023-03-15 9:30AM EDT | 130.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| HON230915P00135000 | 2023-04-27 11:38AM EDT | 135.00 | 0.57 | 0.10 | 0.40 | 0.00 | - | 2 | 24 | 38.55% |
| HON230915P00140000 | 2023-04-28 11:14AM EDT | 140.00 | 0.40 | 0.15 | 0.50 | 0.00 | - | 1 | 145 | 36.87% |
| HON230915P00145000 | 2023-05-23 2:43PM EDT | 145.00 | 0.60 | 0.25 | 0.45 | 0.00 | - | 33 | 128 | 33.08% |
| HON230915P00150000 | 2023-05-31 2:01PM EDT | 150.00 | 0.46 | 0.35 | 0.45 | -0.36 | -43.90% | 1 | 188 | 30.05% |
| HON230915P00155000 | 2023-05-24 3:11PM EDT | 155.00 | 1.30 | 0.35 | 0.60 | 0.00 | - | 7 | 48 | 28.71% |
| HON230915P00160000 | 2023-06-02 1:20PM EDT | 160.00 | 0.80 | 0.65 | 0.80 | -0.50 | -38.46% | 50 | 160 | 27.37% |
| HON230915P00165000 | 2023-06-02 11:19AM EDT | 165.00 | 1.12 | 0.90 | 1.10 | -1.03 | -47.91% | 2 | 364 | 26.27% |
| HON230915P00170000 | 2023-06-02 11:27AM EDT | 170.00 | 1.49 | 1.25 | 1.45 | -0.96 | -39.18% | 2 | 360 | 24.90% |
| HON230915P00175000 | 2023-06-01 10:54AM EDT | 175.00 | 3.22 | 1.70 | 1.95 | 0.00 | - | 7 | 615 | 23.69% |
| HON230915P00180000 | 2023-06-02 1:12PM EDT | 180.00 | 2.65 | 2.40 | 2.60 | -1.05 | -28.38% | 2 | 398 | 22.43% |
| HON230915P00185000 | 2023-06-02 3:26PM EDT | 185.00 | 3.38 | 3.20 | 3.50 | -2.92 | -46.35% | 5 | 2,376 | 21.29% |
| HON230915P00190000 | 2023-06-02 1:05PM EDT | 190.00 | 4.60 | 4.40 | 4.60 | -1.70 | -26.98% | 47 | 292 | 19.93% |
| HON230915P00195000 | 2023-06-02 12:02PM EDT | 195.00 | 6.20 | 5.80 | 6.20 | -1.90 | -23.46% | 17 | 885 | 18.95% |
| HON230915P00200000 | 2023-06-02 3:40PM EDT | 200.00 | 7.90 | 7.80 | 8.10 | -4.00 | -33.61% | 31 | 1,854 | 17.62% |
| HON230915P00210000 | 2023-06-02 1:51PM EDT | 210.00 | 13.30 | 13.20 | 13.50 | -4.32 | -24.52% | 9 | 157 | 14.77% |
| HON230915P00220000 | 2023-05-03 3:41PM EDT | 220.00 | 21.30 | 20.90 | 21.60 | -2.39 | -10.09% | 2 | 100 | 12.85% |
| HON230915P00230000 | 2023-02-27 10:37AM EDT | 230.00 | 36.05 | 41.10 | 42.30 | 0.00 | - | 6 | 0 | 51.52% |
© 2023 Yahoo. Tous droits réservés.