Marchés français ouverture 7 h 2 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
38 079,70 +117,90 (+0,31 %) EUR/USD
1,0646 0,0000 (-0,00 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 645,24 +2 070,16 (+3,60 %)
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 :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240621C00090000 | 2024-02-02 1:25PM EDT | 90.00 | 106.60 | 107.70 | 111.70 | 0.00 | - | 2 | 5 | 184.38% |
| HON240621C00095000 | 2023-10-31 2:34PM EDT | 95.00 | 89.10 | 101.70 | 103.50 | 0.00 | - | 1 | 1 | 157.47% |
| HON240621C00100000 | 2023-12-08 4:15PM EDT | 100.00 | 95.10 | 102.20 | 106.20 | 0.00 | - | 1 | 0 | 193.74% |
| HON240621C00110000 | 2023-11-30 1:38PM EDT | 110.00 | 86.70 | 99.00 | 101.80 | 0.00 | - | 1 | 8 | 207.43% |
| HON240621C00115000 | 2023-11-09 2:45PM EDT | 115.00 | 71.70 | 81.00 | 82.20 | 0.00 | - | 1 | 10 | 115.98% |
| HON240621C00120000 | 2023-11-06 1:57PM EDT | 120.00 | 69.90 | 79.20 | 80.10 | 0.00 | - | 2 | 9 | 127.67% |
| HON240621C00125000 | 2024-01-25 12:50PM EDT | 125.00 | 76.94 | 74.20 | 78.30 | 0.00 | - | 1 | 31 | 128.52% |
| HON240621C00130000 | 2023-11-08 12:39PM EDT | 130.00 | 57.40 | 66.50 | 67.80 | 0.00 | - | 1 | 5 | 97.83% |
| HON240621C00135000 | 2023-11-10 12:00PM EDT | 135.00 | 53.60 | 61.30 | 63.60 | 0.00 | - | 1 | 24 | 92.66% |
| HON240621C00140000 | 2024-02-20 10:51AM EDT | 140.00 | 59.80 | 61.10 | 63.80 | 0.00 | - | 1 | 9 | 110.61% |
| HON240621C00145000 | 2024-02-28 12:36PM EDT | 145.00 | 54.37 | 59.30 | 62.30 | 0.00 | - | 28 | 44 | 117.62% |
| HON240621C00150000 | 2024-02-09 12:40PM EDT | 150.00 | 44.20 | 50.30 | 54.20 | 0.00 | - | 2 | 16 | 94.63% |
| HON240621C00155000 | 2023-12-21 12:16PM EDT | 155.00 | 52.70 | 45.50 | 49.90 | 0.00 | - | 4 | 35 | 89.18% |
| HON240621C00160000 | 2024-03-28 3:39PM EDT | 160.00 | 46.67 | 30.80 | 32.80 | 0.00 | - | 2 | 27 | 36.88% |
| HON240621C00165000 | 2024-04-11 2:20PM EDT | 165.00 | 32.65 | 26.80 | 28.20 | 0.00 | - | 1 | 29 | 34.50% |
| HON240621C00170000 | 2024-04-16 9:59AM EDT | 170.00 | 22.90 | 20.70 | 22.90 | 0.00 | - | 5 | 53 | 28.05% |
| HON240621C00175000 | 2024-04-15 10:37AM EDT | 175.00 | 21.50 | 18.10 | 18.50 | 0.00 | - | 3 | 42 | 26.06% |
| HON240621C00180000 | 2024-04-16 10:10AM EDT | 180.00 | 14.20 | 14.10 | 14.40 | 0.00 | - | 1 | 90 | 24.38% |
| HON240621C00185000 | 2024-04-15 1:22PM EDT | 185.00 | 12.75 | 10.40 | 10.70 | 0.00 | - | 1 | 114 | 22.93% |
| HON240621C00190000 | 2024-04-17 3:10PM EDT | 190.00 | 6.80 | 7.20 | 7.50 | 0.00 | - | 12 | 300 | 21.66% |
| HON240621C00195000 | 2024-04-18 1:56PM EDT | 195.00 | 4.30 | 4.60 | 4.90 | -0.18 | -4.02% | 7 | 361 | 20.55% |
| HON240621C00200000 | 2024-04-18 1:26PM EDT | 200.00 | 2.81 | 2.70 | 3.00 | +0.12 | +4.46% | 70 | 1,335 | 19.78% |
| HON240621C00210000 | 2024-04-18 3:40PM EDT | 210.00 | 0.90 | 0.85 | 1.00 | +0.09 | +11.11% | 49 | 4,803 | 19.34% |
| HON240621C00220000 | 2024-04-18 3:40PM EDT | 220.00 | 0.30 | 0.15 | 0.65 | +0.05 | +20.00% | 82 | 3,736 | 23.00% |
| HON240621C00230000 | 2024-04-17 3:07PM EDT | 230.00 | 0.19 | 0.10 | 0.60 | 0.00 | - | 5 | 1,030 | 27.81% |
| HON240621C00240000 | 2024-04-02 2:00PM EDT | 240.00 | 0.34 | 0.05 | 1.15 | 0.00 | - | 10 | 428 | 37.62% |
| HON240621C00250000 | 2024-04-17 10:55AM EDT | 250.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 23 | 193 | 30.81% |
| HON240621C00260000 | 2024-03-26 10:17AM EDT | 260.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 15 | 129 | 48.77% |
| HON240621C00270000 | 2024-03-06 10:45AM EDT | 270.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 10 | 67 | 41.31% |
| HON240621C00280000 | 2024-02-13 4:50PM EDT | 280.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 10 | 48.24% |
| HON240621C00290000 | 2024-01-17 10:32AM EDT | 290.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 68 | 48.15% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240621P00090000 | 2024-02-15 3:19PM EDT | 90.00 | 0.20 | 0.00 | 1.70 | 0.00 | - | 2 | 7 | 100.93% |
| HON240621P00095000 | 2023-07-19 3:54PM EDT | 95.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 82.13% |
| HON240621P00100000 | 2024-04-02 10:19AM EDT | 100.00 | 0.30 | 0.00 | 1.90 | 0.00 | - | 3 | 8 | 90.26% |
| HON240621P00105000 | 2023-12-28 1:57PM EDT | 105.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 2 | 44 | 75.59% |
| HON240621P00110000 | 2024-01-24 4:24PM EDT | 110.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 3 | 21 | 80.64% |
| HON240621P00115000 | 2023-11-06 2:39PM EDT | 115.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 58.01% |
| HON240621P00120000 | 2024-04-01 9:30AM EDT | 120.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 3 | 47 | 49.81% |
| HON240621P00125000 | 2024-01-16 10:45AM EDT | 125.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 1 | 172 | 53.42% |
| HON240621P00130000 | 2024-03-22 3:00PM EDT | 130.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 1 | 55 | 54.10% |
| HON240621P00135000 | 2024-03-13 1:35PM EDT | 135.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 3 | 163 | 57.76% |
| HON240621P00140000 | 2024-03-14 10:38AM EDT | 140.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 23 | 84 | 40.92% |
| HON240621P00145000 | 2024-04-15 9:30AM EDT | 145.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 244 | 41.92% |
| HON240621P00150000 | 2024-04-18 9:30AM EDT | 150.00 | 0.20 | 0.05 | 0.40 | -0.17 | -45.95% | 1 | 190 | 33.13% |
| HON240621P00155000 | 2024-04-15 1:59PM EDT | 155.00 | 0.29 | 0.15 | 0.75 | 0.00 | - | 1 | 192 | 33.57% |
| HON240621P00160000 | 2024-04-15 1:29PM EDT | 160.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 1 | 314 | 27.44% |
| HON240621P00165000 | 2024-04-17 3:43PM EDT | 165.00 | 0.74 | 0.60 | 0.75 | 0.00 | - | 10 | 330 | 25.44% |
| HON240621P00170000 | 2024-04-17 3:39PM EDT | 170.00 | 1.19 | 1.00 | 1.10 | 0.00 | - | 18 | 369 | 23.85% |
| HON240621P00175000 | 2024-04-18 2:43PM EDT | 175.00 | 1.73 | 1.55 | 1.70 | -0.04 | -2.26% | 2 | 417 | 22.69% |
| HON240621P00180000 | 2024-04-16 12:06PM EDT | 180.00 | 2.62 | 2.40 | 2.60 | 0.00 | - | 20 | 315 | 21.60% |
| HON240621P00185000 | 2024-04-18 2:43PM EDT | 185.00 | 3.88 | 3.70 | 3.90 | -0.24 | -5.83% | 2 | 803 | 20.52% |
| HON240621P00190000 | 2024-04-18 3:37PM EDT | 190.00 | 5.73 | 5.60 | 5.80 | -0.50 | -8.03% | 139 | 2,144 | 19.73% |
| HON240621P00195000 | 2024-04-18 3:37PM EDT | 195.00 | 8.18 | 8.00 | 8.30 | -0.57 | -6.51% | 130 | 608 | 18.91% |
| HON240621P00200000 | 2024-04-16 2:48PM EDT | 200.00 | 11.20 | 11.10 | 11.50 | 0.00 | - | 4 | 980 | 18.30% |
| HON240621P00210000 | 2024-04-16 12:22PM EDT | 210.00 | 19.30 | 18.10 | 20.40 | 0.00 | - | 10 | 329 | 21.92% |
| HON240621P00220000 | 2024-01-24 3:40PM EDT | 220.00 | 20.70 | 19.80 | 22.30 | 0.00 | - | 1 | 78 | 0.00% |
| HON240621P00230000 | 2023-12-29 2:05PM EDT | 230.00 | 21.30 | 25.40 | 29.30 | 0.00 | - | 4 | 0 | 0.00% |
| HON240621P00250000 | 2023-10-06 12:56PM EDT | 250.00 | 66.52 | 60.20 | 62.50 | 0.00 | - | 2 | 0 | 51.34% |
