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
37 923,80 +107,88 (+0,29 %) EUR/USD
1,0686 +0,0014 (+0,13 %) Gold future
2 318,20 +15,30 (+0,66 %) Bitcoin EUR
53 396,02 -3 504,58 (-6,16 %)
Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:38AM EDT. Marché ouvert.
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240517C00170000 | 2024-04-29 3:03PM EDT | 170.00 | 23.00 | 24.10 | 25.20 | 0.00 | - | 113 | 90 | 44.78% |
| HON240517C00175000 | 2024-04-18 10:18AM EDT | 175.00 | 17.30 | 18.50 | 21.70 | 0.00 | - | - | 32 | 54.25% |
| HON240517C00180000 | 2024-04-29 1:57PM EDT | 180.00 | 13.70 | 14.20 | 15.30 | 0.00 | - | 8 | 120 | 30.88% |
| HON240517C00182500 | 2024-04-29 2:21PM EDT | 182.50 | 11.20 | 12.30 | 12.90 | 0.00 | - | 11 | 89 | 28.00% |
| HON240517C00185000 | 2024-04-30 11:43AM EDT | 185.00 | 8.30 | 9.70 | 10.40 | 0.00 | - | 1 | 175 | 23.85% |
| HON240517C00187500 | 2024-04-26 10:02AM EDT | 187.50 | 6.30 | 7.80 | 8.20 | 0.00 | - | 24 | 62 | 22.12% |
| HON240517C00190000 | 2024-04-29 3:42PM EDT | 190.00 | 5.04 | 5.80 | 6.20 | 0.00 | - | 26 | 496 | 20.90% |
| HON240517C00192500 | 2024-05-01 10:57AM EDT | 192.50 | 4.60 | 4.10 | 4.40 | +1.50 | +48.39% | 13 | 163 | 19.64% |
| HON240517C00195000 | 2024-05-01 11:14AM EDT | 195.00 | 2.85 | 2.60 | 2.80 | +0.85 | +42.50% | 54 | 490 | 18.01% |
| HON240517C00197500 | 2024-05-01 11:17AM EDT | 197.50 | 1.60 | 1.55 | 1.70 | +0.65 | +68.42% | 15 | 127 | 17.43% |
| HON240517C00200000 | 2024-05-01 11:23AM EDT | 200.00 | 0.85 | 0.80 | 0.95 | +0.33 | +63.46% | 74 | 977 | 17.04% |
| HON240517C00202500 | 2024-05-01 11:02AM EDT | 202.50 | 0.40 | 0.35 | 0.50 | +0.19 | +90.48% | 21 | 98 | 16.92% |
| HON240517C00205000 | 2024-05-01 9:34AM EDT | 205.00 | 0.12 | 0.10 | 0.25 | +0.07 | +140.00% | 5 | 269 | 16.94% |
| HON240517C00207500 | 2024-04-24 11:39AM EDT | 207.50 | 0.45 | 0.00 | 0.15 | 0.00 | - | - | 49 | 17.82% |
| HON240517C00210000 | 2024-05-01 10:13AM EDT | 210.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 10 | 1,499 | 18.95% |
| HON240517C00212500 | 2024-04-30 10:04AM EDT | 212.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 4 | 35.35% |
| HON240517C00215000 | 2024-04-22 2:41PM EDT | 215.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | - | 1 | 38.53% |
| HON240517C00220000 | 2024-04-25 9:31AM EDT | 220.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 10 | 178 | 44.58% |
| HON240517C00230000 | 2024-04-16 1:04PM EDT | 230.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 52.69% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240517P00160000 | 2024-04-30 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 3 | 10 | 56.01% |
| HON240517P00165000 | 2024-04-23 12:45PM EDT | 165.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 7 | 37 | 57.45% |
| HON240517P00170000 | 2024-04-30 11:38AM EDT | 170.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 1 | 41 | 40.04% |
| HON240517P00172500 | 2024-04-24 2:44PM EDT | 172.50 | 0.27 | 0.00 | 0.95 | 0.00 | - | - | 3 | 45.41% |
| HON240517P00175000 | 2024-04-30 10:18AM EDT | 175.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 5 | 1,228 | 27.10% |
| HON240517P00177500 | 2024-04-26 2:44PM EDT | 177.50 | 0.11 | 0.10 | 0.45 | -0.11 | -33.33% | 11 | 5 | 30.42% |
| HON240517P00180000 | 2024-04-30 3:58PM EDT | 180.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 41 | 179 | 24.32% |
| HON240517P00182500 | 2024-04-30 11:08AM EDT | 182.50 | 0.35 | 0.25 | 0.35 | 0.00 | - | 3 | 135 | 21.73% |
| HON240517P00185000 | 2024-04-30 11:43AM EDT | 185.00 | 0.80 | 0.45 | 0.55 | 0.00 | - | 13 | 10,764 | 20.68% |
| HON240517P00187500 | 2024-04-30 11:13AM EDT | 187.50 | 0.80 | 0.80 | 0.90 | -0.35 | -30.43% | 1 | 58 | 20.02% |
| HON240517P00190000 | 2024-05-01 11:16AM EDT | 190.00 | 1.45 | 1.40 | 1.50 | -0.45 | -23.68% | 29 | 1,347 | 19.85% |
| HON240517P00192500 | 2024-05-01 11:09AM EDT | 192.50 | 2.15 | 2.20 | 2.35 | -0.81 | -27.36% | 74 | 168 | 19.65% |
| HON240517P00195000 | 2024-05-01 10:48AM EDT | 195.00 | 3.30 | 3.30 | 3.50 | +0.10 | +3.12% | 5 | 656 | 19.51% |
| HON240517P00197500 | 2024-05-01 10:46AM EDT | 197.50 | 4.80 | 4.60 | 5.10 | -1.10 | -18.64% | 3 | 88 | 20.30% |
| HON240517P00200000 | 2024-04-30 9:31AM EDT | 200.00 | 6.80 | 6.50 | 7.10 | 0.00 | - | 1 | 1,063 | 22.17% |
| HON240517P00202500 | 2024-04-25 10:13AM EDT | 202.50 | 9.80 | 8.70 | 9.10 | 0.00 | - | - | 49 | 22.85% |
| HON240517P00205000 | 2024-04-30 9:52AM EDT | 205.00 | 10.50 | 10.80 | 11.60 | 0.00 | - | 2 | 3 | 26.81% |
| HON240517P00210000 | 2024-04-30 1:03PM EDT | 210.00 | 17.80 | 15.90 | 17.30 | 0.00 | - | 26 | 339 | 40.43% |
