HON - Honeywell International Inc.
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour19 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240119C00085000 | 2022-11-21 4:02PM EDT | 85.00 | 134.50 | 130.40 | 132.80 | 0.00 | - | - | 5 | 158.02% |
| HON240119C00100000 | 2023-04-12 1:11PM EDT | 100.00 | 95.80 | 94.70 | 96.30 | 0.00 | - | 2 | 28 | 54.55% |
| HON240119C00105000 | 2023-02-03 11:12AM EDT | 105.00 | 99.90 | 93.50 | 95.30 | 0.00 | - | 1 | 3 | 70.47% |
| HON240119C00110000 | 2022-08-29 2:12PM EDT | 110.00 | 87.00 | 67.90 | 69.30 | 0.00 | - | 1 | 0 | 0.00% |
| HON240119C00115000 | 2021-11-05 9:57AM EDT | 115.00 | 114.03 | 87.50 | 92.45 | 0.00 | - | 5 | 5 | 80.55% |
| HON240119C00120000 | 2022-04-29 12:57PM EDT | 120.00 | 79.00 | 79.40 | 82.10 | 0.00 | - | 1 | 3 | 62.88% |
| HON240119C00125000 | 2022-03-25 12:01PM EDT | 125.00 | 76.31 | 68.50 | 72.80 | 0.00 | - | 1 | 1 | 48.85% |
| HON240119C00130000 | 2023-05-04 12:06PM EDT | 130.00 | 68.23 | 66.40 | 67.80 | 0.00 | - | 2 | 3 | 45.51% |
| HON240119C00135000 | 2022-10-28 12:37PM EDT | 135.00 | 76.00 | 90.60 | 92.30 | 0.00 | - | 3 | 0 | 113.54% |
| HON240119C00140000 | 2022-12-20 11:28AM EDT | 140.00 | 77.50 | 67.00 | 68.50 | 0.00 | - | 2 | 7 | 65.42% |
| HON240119C00145000 | 2023-05-22 11:46AM EDT | 145.00 | 57.09 | 53.40 | 54.10 | 0.00 | - | 2 | 22 | 39.86% |
| HON240119C00150000 | 2023-05-17 10:25AM EDT | 150.00 | 49.08 | 48.90 | 49.80 | 0.00 | - | 1 | 76 | 38.51% |
| HON240119C00155000 | 2023-05-23 9:41AM EDT | 155.00 | 47.25 | 44.70 | 45.30 | 0.00 | - | 1 | 135 | 36.49% |
| HON240119C00160000 | 2023-05-16 1:06PM EDT | 160.00 | 39.76 | 40.50 | 41.40 | 0.00 | - | 1 | 130 | 35.73% |
| HON240119C00165000 | 2023-05-17 3:42PM EDT | 165.00 | 38.50 | 36.30 | 37.10 | 0.00 | - | 20 | 35 | 33.87% |
| HON240119C00170000 | 2023-05-17 3:42PM EDT | 170.00 | 34.52 | 32.40 | 32.90 | 0.00 | - | 20 | 78 | 32.06% |
| HON240119C00175000 | 2023-05-23 11:02AM EDT | 175.00 | 30.90 | 28.60 | 29.10 | 0.00 | - | 1 | 162 | 30.82% |
| HON240119C00180000 | 2023-05-08 9:39AM EDT | 180.00 | 29.35 | 24.90 | 25.40 | 0.00 | - | 3 | 121 | 29.50% |
| HON240119C00185000 | 2023-05-26 12:43PM EDT | 185.00 | 21.95 | 21.50 | 22.00 | -0.95 | -4.15% | 1 | 202 | 28.43% |
| HON240119C00190000 | 2023-05-24 12:02PM EDT | 190.00 | 17.85 | 18.40 | 18.70 | 0.00 | - | 6 | 831 | 27.21% |
| HON240119C00195000 | 2023-05-26 11:04AM EDT | 195.00 | 15.50 | 15.40 | 15.70 | +1.30 | +9.15% | 1 | 716 | 26.15% |
| HON240119C00200000 | 2023-05-26 12:50PM EDT | 200.00 | 12.90 | 12.70 | 13.00 | +0.90 | +7.50% | 2 | 1,507 | 25.21% |
| HON240119C00210000 | 2023-05-26 3:54PM EDT | 210.00 | 8.40 | 8.20 | 8.50 | +0.60 | +7.69% | 23 | 1,663 | 23.57% |
| HON240119C00220000 | 2023-05-26 2:45PM EDT | 220.00 | 5.00 | 4.90 | 5.10 | +0.40 | +8.70% | 15 | 847 | 22.05% |
| HON240119C00230000 | 2023-05-26 11:13AM EDT | 230.00 | 2.70 | 2.70 | 2.80 | +0.15 | +5.88% | 2 | 1,365 | 20.76% |
| HON240119C00240000 | 2023-05-26 1:49PM EDT | 240.00 | 1.36 | 1.35 | 1.55 | +0.06 | +4.62% | 1 | 1,188 | 20.22% |
| HON240119C00250000 | 2023-05-26 11:58AM EDT | 250.00 | 0.65 | 0.55 | 0.80 | -0.05 | -7.14% | 6 | 1,329 | 19.70% |
| HON240119C00260000 | 2023-05-12 12:40PM EDT | 260.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 275 | 20.12% |
| HON240119C00270000 | 2023-05-10 3:27PM EDT | 270.00 | 0.23 | 0.15 | 0.30 | 0.00 | - | 1 | 450 | 20.36% |
| HON240119C00280000 | 2023-05-25 3:15PM EDT | 280.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 11 | 336 | 20.92% |
| HON240119C00290000 | 2023-05-09 3:20PM EDT | 290.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 5 | 343 | 21.73% |
| HON240119C00300000 | 2023-03-17 9:34AM EDT | 300.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 4 | 655 | 24.15% |
| HON240119C00310000 | 2023-04-24 2:21PM EDT | 310.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 76 | 24.73% |
| HON240119C00320000 | 2023-05-10 9:30AM EDT | 320.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 27.10% |
| HON240119C00330000 | 2023-05-11 3:41PM EDT | 330.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 82 | 26.22% |
| HON240119C00340000 | 2023-03-17 9:34AM EDT | 340.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 135 | 27.49% |
Options de ventepour19 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240119P00085000 | 2023-05-15 9:50AM EDT | 85.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 1 | 26 | 45.56% |
| HON240119P00090000 | 2023-05-09 9:46AM EDT | 90.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 43 | 43.99% |
| HON240119P00095000 | 2023-05-24 3:07PM EDT | 95.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 1 | 111 | 42.24% |
| HON240119P00100000 | 2023-05-16 9:30AM EDT | 100.00 | 0.35 | 0.10 | 0.45 | 0.00 | - | 2 | 96 | 42.04% |
| HON240119P00105000 | 2023-05-03 10:13AM EDT | 105.00 | 0.45 | 0.05 | 0.55 | 0.00 | - | 1 | 107 | 40.63% |
| HON240119P00110000 | 2023-05-19 10:46AM EDT | 110.00 | 0.22 | 0.15 | 0.55 | 0.00 | - | 1 | 28 | 37.89% |
| HON240119P00115000 | 2023-04-27 3:30PM EDT | 115.00 | 0.74 | 0.25 | 0.75 | 0.00 | - | 1 | 680 | 37.35% |
| HON240119P00120000 | 2023-05-04 3:40PM EDT | 120.00 | 0.72 | 0.45 | 0.90 | 0.00 | - | 10 | 180 | 35.99% |
| HON240119P00125000 | 2023-05-25 12:17PM EDT | 125.00 | 0.90 | 0.55 | 0.90 | 0.00 | - | 2 | 358 | 33.37% |
| HON240119P00130000 | 2023-04-28 12:52PM EDT | 130.00 | 0.99 | 0.75 | 1.05 | 0.00 | - | 2 | 253 | 31.89% |
| HON240119P00135000 | 2023-05-25 10:06AM EDT | 135.00 | 1.45 | 1.15 | 1.30 | 0.00 | - | 3 | 127 | 30.85% |
| HON240119P00140000 | 2023-05-22 12:11PM EDT | 140.00 | 1.51 | 1.45 | 1.65 | 0.00 | - | 136 | 730 | 30.05% |
| HON240119P00145000 | 2023-05-18 2:36PM EDT | 145.00 | 1.89 | 1.85 | 2.00 | 0.00 | - | 2 | 1,163 | 28.96% |
| HON240119P00150000 | 2023-05-19 10:46AM EDT | 150.00 | 2.06 | 2.25 | 2.45 | 0.00 | - | 1 | 456 | 27.99% |
| HON240119P00155000 | 2023-05-18 2:36PM EDT | 155.00 | 2.94 | 2.75 | 3.10 | 0.00 | - | 1 | 512 | 27.37% |
| HON240119P00160000 | 2023-05-19 12:30PM EDT | 160.00 | 3.30 | 3.40 | 3.70 | 0.00 | - | 5 | 166 | 26.27% |
| HON240119P00165000 | 2023-05-26 1:09PM EDT | 165.00 | 4.20 | 4.20 | 4.40 | -0.80 | -16.00% | 7 | 233 | 25.16% |
| HON240119P00170000 | 2023-05-23 11:32AM EDT | 170.00 | 4.70 | 5.00 | 5.30 | 0.00 | - | 7 | 536 | 24.21% |
| HON240119P00175000 | 2023-05-26 11:43AM EDT | 175.00 | 6.30 | 6.10 | 6.30 | +0.40 | +6.78% | 1 | 1,082 | 23.14% |
| HON240119P00180000 | 2023-05-26 11:00AM EDT | 180.00 | 7.50 | 7.30 | 7.60 | +0.20 | +2.74% | 7 | 1,157 | 22.29% |
| HON240119P00185000 | 2023-05-26 12:23PM EDT | 185.00 | 8.80 | 8.80 | 9.00 | -0.90 | -9.28% | 4 | 451 | 21.24% |
| HON240119P00190000 | 2023-05-26 3:42PM EDT | 190.00 | 10.50 | 10.50 | 10.90 | -1.50 | -12.50% | 1 | 1,073 | 20.60% |
| HON240119P00195000 | 2023-05-26 1:30PM EDT | 195.00 | 12.40 | 12.40 | 12.90 | -1.00 | -7.46% | 3 | 822 | 19.66% |
| HON240119P00200000 | 2023-05-24 12:22PM EDT | 200.00 | 16.10 | 14.70 | 15.20 | 0.00 | - | 50 | 1,215 | 18.70% |
| HON240119P00210000 | 2023-05-16 2:31PM EDT | 210.00 | 21.88 | 20.10 | 20.80 | 0.00 | - | 5 | 1,073 | 16.66% |
| HON240119P00220000 | 2023-04-06 9:30AM EDT | 220.00 | 32.22 | 25.20 | 25.70 | 0.00 | - | 1 | 206 | 0.00% |
| HON240119P00230000 | 2023-03-24 3:08PM EDT | 230.00 | 43.00 | 34.70 | 35.80 | 0.00 | - | 1 | 903 | 0.00% |
| HON240119P00240000 | 2023-01-30 1:58PM EDT | 240.00 | 36.00 | 46.20 | 48.00 | 0.00 | - | 1 | 1 | 20.94% |
| HON240119P00250000 | 2023-05-24 3:28PM EDT | 250.00 | 57.70 | 55.40 | 57.00 | 0.00 | - | 47 | 15 | 19.52% |
| HON240119P00260000 | 2023-05-25 3:17PM EDT | 260.00 | 67.58 | 65.10 | 67.10 | 0.00 | - | 22 | 12 | 22.35% |
| HON240119P00280000 | 2022-12-01 12:19PM EDT | 280.00 | 62.90 | 64.80 | 67.10 | 0.00 | - | 1 | 0 | 0.00% |
| HON240119P00290000 | 2022-06-16 10:27AM EDT | 290.00 | 108.80 | 116.10 | 119.30 | 0.00 | - | 11 | 0 | 75.66% |
| HON240119P00300000 | 2022-11-23 1:31PM EDT | 300.00 | 81.00 | 85.00 | 87.70 | 0.00 | - | 5 | 0 | 0.00% |
| HON240119P00320000 | 2022-11-22 3:15PM EDT | 320.00 | 101.58 | 106.90 | 109.40 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.