La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 938,64 +122,72 (+0,32 %) EUR/USD
1,0680 +0,0008 (+0,07 %) Gold future
2 314,40 +11,50 (+0,50 %) Bitcoin EUR
53 490,79 -3 041,16 (-5,38 %)
Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:30PM EDT. Marché ouvert.
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240503C00175000 | 2024-04-17 3:56PM EDT | 175.00 | 16.25 | 19.10 | 19.90 | 0.00 | - | 1 | 2 | 0.00% |
| HON240503C00182500 | 2024-04-29 10:33AM EDT | 182.50 | 10.90 | 12.00 | 12.50 | 0.00 | - | 49 | 60 | 38.87% |
| HON240503C00185000 | 2024-04-26 3:08PM EDT | 185.00 | 8.33 | 9.50 | 10.00 | 0.00 | - | 14 | 17 | 32.03% |
| HON240503C00187500 | 2024-04-30 3:49PM EDT | 187.50 | 5.90 | 7.00 | 7.40 | 0.00 | - | 342 | 145 | 0.00% |
| HON240503C00190000 | 2024-05-01 10:47AM EDT | 190.00 | 5.50 | 4.50 | 5.00 | +1.73 | +45.89% | 13 | 292 | 18.07% |
| HON240503C00192500 | 2024-05-01 10:18AM EDT | 192.50 | 3.05 | 2.70 | 2.85 | +1.20 | +64.86% | 14 | 70 | 18.51% |
| HON240503C00195000 | 2024-05-01 12:20PM EDT | 195.00 | 1.43 | 1.10 | 1.25 | +0.83 | +138.33% | 26 | 243 | 18.29% |
| HON240503C00197500 | 2024-05-01 11:57AM EDT | 197.50 | 0.50 | 0.35 | 0.50 | +0.29 | +138.10% | 34 | 167 | 20.24% |
| HON240503C00200000 | 2024-05-01 12:56PM EDT | 200.00 | 0.20 | 0.05 | 0.20 | +0.11 | +122.22% | 6 | 260 | 22.56% |
| HON240503C00202500 | 2024-04-30 11:09AM EDT | 202.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 48 | 25.78% |
| HON240503C00205000 | 2024-04-29 12:05PM EDT | 205.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 3 | 347 | 39.21% |
| HON240503C00207500 | 2024-04-30 11:48AM EDT | 207.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 41.41% |
| HON240503C00210000 | 2024-04-24 3:13PM EDT | 210.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 4 | 74 | 39.45% |
| HON240503C00212500 | 2024-04-24 9:50AM EDT | 212.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 64.80% |
| HON240503C00215000 | 2024-04-24 12:57PM EDT | 215.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 4 | 107 | 75.39% |
| HON240503C00220000 | 2024-03-28 9:30AM EDT | 220.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 96.04% |
| HON240503C00225000 | 2024-03-26 10:58AM EDT | 225.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 63.67% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240503P00150000 | 2024-04-08 10:03AM EDT | 150.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 2 | 169.53% |
| HON240503P00160000 | 2024-04-02 9:35AM EDT | 160.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | - | 3 | 134.38% |
| HON240503P00170000 | 2024-04-10 2:14PM EDT | 170.00 | 0.16 | 0.00 | 0.95 | 0.00 | - | - | 1 | 100.10% |
| HON240503P00175000 | 2024-04-04 3:38PM EDT | 175.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 77.44% |
| HON240503P00177500 | 2024-04-25 10:41AM EDT | 177.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 16 | 48.63% |
| HON240503P00180000 | 2024-04-29 1:54PM EDT | 180.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 42.38% |
| HON240503P00182500 | 2024-04-26 11:24AM EDT | 182.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 16 | 35.94% |
| HON240503P00185000 | 2024-04-30 2:07PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 209 | 29.69% |
| HON240503P00187500 | 2024-05-01 9:50AM EDT | 187.50 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 1 | 48 | 26.37% |
| HON240503P00190000 | 2024-05-01 12:17PM EDT | 190.00 | 0.12 | 0.15 | 0.20 | -0.33 | -73.33% | 13 | 196 | 22.56% |
| HON240503P00192500 | 2024-05-01 1:14PM EDT | 192.50 | 0.56 | 0.50 | 0.60 | -0.79 | -51.30% | 2 | 77 | 21.58% |
| HON240503P00195000 | 2024-05-01 12:57PM EDT | 195.00 | 1.45 | 1.50 | 1.60 | -1.24 | -46.10% | 12 | 135 | 22.12% |
| HON240503P00197500 | 2024-04-30 12:09PM EDT | 197.50 | 5.15 | 2.75 | 3.50 | 0.00 | - | 18 | 48 | 27.39% |
| HON240503P00200000 | 2024-05-01 12:12PM EDT | 200.00 | 4.80 | 5.30 | 5.80 | -2.33 | -32.68% | 1 | 20 | 34.62% |
| HON240503P00205000 | 2024-05-01 9:30AM EDT | 205.00 | 12.70 | 10.30 | 10.90 | +0.83 | +6.99% | 3 | 2 | 55.18% |
| HON240503P00215000 | 2024-04-24 9:30AM EDT | 215.00 | 20.29 | 20.10 | 21.00 | 0.00 | - | - | 0 | 75.20% |
| HON240503P00217500 | 2024-04-29 1:58PM EDT | 217.50 | 23.70 | 22.70 | 23.90 | 0.00 | - | 1 | 1 | 90.77% |
