La bourse est fermée

Honeywell International Inc. (HON)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
205,25+0,12 (+0,06 %)
À la clôture : 04:00PM EDT
205,00 -0,25 (-0,12 %)
Échanges après Bourse : 07:33PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HON250117C000900002024-02-28 2:05PM EDT90.00108.67114.10118.500.00-2252.69%
HON250117C000950002022-11-08 2:15PM EDT95.00122.15120.20124.000.00-1296.82%
HON250117C001000002024-02-01 10:35AM EDT100.0091.5099.40103.000.00-1280.00%
HON250117C001100002024-02-28 3:22PM EDT110.0089.1795.0099.300.00-3856.86%
HON250117C001150002023-09-13 10:31AM EDT115.0082.2572.4073.000.00-110.00%
HON250117C001200002023-12-21 12:51PM EDT120.0087.6181.0085.500.00-4628.15%
HON250117C001250002023-09-01 9:45AM EDT125.0070.5065.5066.400.00-240.00%
HON250117C001300002023-09-13 10:21AM EDT130.0069.0059.7060.200.00-150.00%
HON250117C001350002023-11-02 11:54AM EDT135.0056.3466.1069.100.00-130.00%
HON250117C001400002024-02-01 1:56PM EDT140.0060.5061.1065.500.00-2220.83%
HON250117C001500002024-03-26 12:35PM EDT150.0055.3058.4061.700.00-205739.62%
HON250117C001550002024-02-01 11:58AM EDT155.0045.9049.3051.600.00-2422.44%
HON250117C001600002024-02-12 12:42PM EDT160.0043.2546.8048.600.00-86726.65%
HON250117C001650002024-03-08 10:30AM EDT165.0045.6045.8047.000.00-13231.88%
HON250117C001700002024-03-25 9:41AM EDT170.0037.6041.8042.600.00-19430.31%
HON250117C001750002024-02-02 10:44AM EDT175.0031.9933.1033.800.00-15220.09%
HON250117C001800002024-03-21 3:55PM EDT180.0031.0033.8036.000.00-107430.53%
HON250117C001850002024-03-27 3:53PM EDT185.0030.0030.0030.500.00-16826.73%
HON250117C001900002024-03-27 2:15PM EDT190.0025.5626.4026.900.00-244425.84%
HON250117C001950002024-03-27 1:54PM EDT195.0022.2222.9024.800.00-3934526.87%
HON250117C002000002024-03-28 3:23PM EDT200.0020.2619.7020.70+3.76+22.79%192224.74%
HON250117C002100002024-03-28 10:23AM EDT210.0014.3814.1014.50+0.88+6.52%101,05522.55%
HON250117C002200002024-03-28 11:23AM EDT220.009.599.309.80+0.49+5.38%21,68521.16%
HON250117C002300002024-03-28 3:31PM EDT230.006.205.806.40+0.80+14.81%121,56220.26%
HON250117C002400002024-03-27 3:33PM EDT240.003.303.303.900.00-51,56519.39%
HON250117C002500002024-03-25 12:15PM EDT250.001.351.802.200.00-326218.57%
HON250117C002600002024-03-25 2:27PM EDT260.000.710.851.200.00-2932218.02%
HON250117C002700002024-03-08 4:48PM EDT270.000.600.400.650.00-5024117.71%
HON250117C002800002024-03-22 11:23AM EDT280.000.250.050.550.00-18318.96%
HON250117C002900002024-03-11 11:19AM EDT290.000.400.000.400.00-216219.57%
HON250117C003000002024-03-08 10:30AM EDT300.000.150.000.350.00-112620.68%
HON250117C003100002023-07-31 3:18PM EDT310.000.460.150.550.00-16023.77%
HON250117C003200002023-04-12 1:52PM EDT320.000.620.400.900.00-24327.45%
HON250117C003300002024-03-25 11:14AM EDT330.000.050.000.100.00-254921.14%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HON250117P000900002024-03-13 11:06AM EDT90.000.250.000.300.00-12542.87%
HON250117P000950002023-10-31 3:44PM EDT95.000.670.100.550.00-21944.26%
HON250117P001000002024-03-18 12:46PM EDT100.000.100.050.300.00-12537.84%
HON250117P001050002023-11-06 2:39PM EDT105.000.690.100.750.00-11541.24%
HON250117P001100002024-02-02 12:11PM EDT110.000.200.050.500.00-209336.06%
HON250117P001150002023-10-26 11:42AM EDT115.002.100.551.050.00-9038.70%
HON250117P001200002024-03-06 11:27AM EDT120.000.460.100.550.00-510132.11%
HON250117P001250002024-03-25 2:21PM EDT125.000.610.001.550.00-153936.85%
HON250117P001300002024-03-27 11:28AM EDT130.000.400.150.750.00-25037429.54%
HON250117P001350002024-03-25 2:21PM EDT135.000.850.200.850.00-154928.14%
HON250117P001400002024-03-28 12:25PM EDT140.000.600.601.25-0.40-40.00%31,85328.33%
HON250117P001450002024-03-21 3:31PM EDT145.000.980.450.850.00-17824.06%
HON250117P001500002024-03-28 1:58PM EDT150.001.051.051.55-0.15-12.50%371825.40%
HON250117P001550002024-03-27 11:18AM EDT155.001.401.301.450.00-125822.90%
HON250117P001600002024-03-27 9:35AM EDT160.001.951.651.850.00-187622.27%
HON250117P001650002024-03-28 9:57AM EDT165.002.202.203.70-0.65-22.81%326725.19%
HON250117P001700002024-03-27 3:50PM EDT170.002.852.802.950.00-222721.03%
HON250117P001750002024-03-28 3:24PM EDT175.003.503.503.70-0.10-2.78%1265620.45%
HON250117P001800002024-03-28 10:22AM EDT180.004.304.304.60-0.20-4.44%164219.86%
HON250117P001850002024-03-28 9:41AM EDT185.005.205.305.60-1.20-18.75%11,65419.13%
HON250117P001900002024-03-27 1:08PM EDT190.006.906.606.900.00-11,03918.58%
HON250117P001950002024-03-15 11:24AM EDT195.0011.028.008.300.00-1056517.83%
HON250117P002000002024-03-27 10:20AM EDT200.0010.159.6010.000.00-485017.16%
HON250117P002100002024-03-28 10:55AM EDT210.0013.7013.6014.20-1.30-8.67%4442715.70%
HON250117P002200002024-01-05 11:37AM EDT220.0022.0025.1026.700.00-422124.19%
HON250117P002300002024-02-28 3:22PM EDT230.0032.8325.1026.700.00-18512.46%
HON250117P002400002024-03-06 2:50PM EDT240.0039.0033.2037.100.00-1016.28%
HON250117P002500002023-02-24 10:54AM EDT250.0058.1060.5063.800.00-4046.09%
HON250117P002600002022-11-25 11:46AM EDT260.0046.6050.4053.400.00-110.00%
HON250117P002800002023-01-23 11:31AM EDT280.0076.5383.3086.300.00-1344.00%
HON250117P003300002024-03-07 11:06AM EDT330.00127.70122.30126.900.00-2034.47%