La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 074,99 -1 138,45 (-1,89 %)
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’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HON250620C00100000 | 2024-04-15 2:12PM EDT | 100.00 | 95.50 | 93.00 | 97.50 | 0.00 | - | - | 4 | 50.75% |
| HON250620C00160000 | 2024-04-10 3:13PM EDT | 160.00 | 44.50 | 41.90 | 43.80 | 0.00 | - | - | 1 | 31.11% |
| HON250620C00165000 | 2024-03-28 3:35PM EDT | 165.00 | 49.89 | 37.60 | 40.30 | 0.00 | - | 3 | 3 | 30.66% |
| HON250620C00170000 | 2024-04-25 10:31AM EDT | 170.00 | 34.60 | 34.10 | 35.60 | 0.00 | - | 1 | 12 | 28.30% |
| HON250620C00175000 | 2024-04-18 11:28AM EDT | 175.00 | 30.75 | 30.70 | 32.00 | 0.00 | - | - | 1 | 27.41% |
| HON250620C00180000 | 2024-04-16 11:27AM EDT | 180.00 | 27.12 | 27.20 | 28.70 | 0.00 | - | 1 | 4 | 26.75% |
| HON250620C00195000 | 2024-04-15 12:24PM EDT | 195.00 | 20.40 | 18.60 | 20.80 | 0.00 | - | 1 | 5 | 26.02% |
| HON250620C00200000 | 2024-04-25 11:15AM EDT | 200.00 | 15.00 | 16.00 | 17.00 | 0.00 | - | 2 | 242 | 23.94% |
| HON250620C00210000 | 2024-04-25 12:06PM EDT | 210.00 | 11.00 | 11.60 | 12.40 | 0.00 | - | 1 | 192 | 22.73% |
| HON250620C00220000 | 2024-04-25 10:43AM EDT | 220.00 | 7.80 | 8.00 | 8.50 | 0.00 | - | 3 | 78 | 21.41% |
| HON250620C00230000 | 2024-04-26 11:57AM EDT | 230.00 | 5.20 | 5.20 | 5.80 | -1.20 | -18.75% | 6 | 37 | 20.67% |
| HON250620C00240000 | 2024-04-18 3:54PM EDT | 240.00 | 3.20 | 3.20 | 3.70 | 0.00 | - | 17 | 53 | 19.81% |
| HON250620C00250000 | 2024-04-19 11:41AM EDT | 250.00 | 2.50 | 1.95 | 2.35 | 0.00 | - | 1 | 46 | 19.29% |
| HON250620C00260000 | 2024-04-22 9:30AM EDT | 260.00 | 1.66 | 1.10 | 1.60 | 0.00 | - | 3 | 7 | 19.31% |
| HON250620C00280000 | 2024-04-23 10:11AM EDT | 280.00 | 0.55 | 0.25 | 0.65 | 0.00 | - | 1 | 5 | 18.99% |
| HON250620C00290000 | 2024-04-03 3:20PM EDT | 290.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 5 | 10 | 32.57% |
| HON250620C00300000 | 2024-03-27 12:01PM EDT | 300.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 10 | 10 | 34.31% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HON250620P00130000 | 2024-04-22 9:30AM EDT | 130.00 | 1.30 | 1.05 | 2.40 | 0.00 | - | 3 | 5 | 29.22% |
| HON250620P00140000 | 2024-03-28 3:41PM EDT | 140.00 | 1.50 | 1.70 | 2.25 | 0.00 | - | 10 | 113 | 24.46% |
| HON250620P00145000 | 2024-03-13 1:53PM EDT | 145.00 | 2.20 | 2.40 | 2.75 | 0.00 | - | - | 5 | 23.80% |
| HON250620P00150000 | 2024-04-22 1:28PM EDT | 150.00 | 3.10 | 2.70 | 3.50 | 0.00 | - | 126 | 126 | 23.51% |
| HON250620P00155000 | 2024-04-18 12:47PM EDT | 155.00 | 4.40 | 3.50 | 3.90 | 0.00 | - | 1 | 13 | 22.21% |
| HON250620P00160000 | 2024-04-25 10:17AM EDT | 160.00 | 4.70 | 4.20 | 4.70 | 0.00 | - | 1 | 84 | 21.58% |
| HON250620P00170000 | 2024-04-25 9:39AM EDT | 170.00 | 6.40 | 6.30 | 6.90 | 0.00 | - | 1 | 110 | 20.60% |
| HON250620P00175000 | 2024-04-24 12:46PM EDT | 175.00 | 8.02 | 7.50 | 9.00 | +0.17 | +2.17% | 5 | 89 | 21.16% |
| HON250620P00180000 | 2024-04-25 3:45PM EDT | 180.00 | 9.30 | 8.90 | 10.20 | 0.00 | - | 1 | 219 | 20.13% |
| HON250620P00185000 | 2024-04-01 2:58PM EDT | 185.00 | 8.60 | 10.50 | 11.10 | 0.00 | - | - | 8 | 18.50% |
| HON250620P00190000 | 2024-04-12 1:02PM EDT | 190.00 | 12.80 | 12.20 | 13.20 | 0.00 | - | 1 | 85 | 18.16% |
| HON250620P00195000 | 2024-04-26 1:49PM EDT | 195.00 | 14.80 | 12.40 | 16.50 | +3.10 | +26.50% | 1 | 40 | 18.95% |
| HON250620P00200000 | 2024-04-12 1:02PM EDT | 200.00 | 17.00 | 16.70 | 18.30 | 0.00 | - | 1 | 28 | 17.62% |
| HON250620P00210000 | 2024-04-26 11:16AM EDT | 210.00 | 23.92 | 21.80 | 22.50 | +4.50 | +23.17% | 2 | 1 | 14.55% |
| HON250620P00220000 | 2024-04-03 11:56AM EDT | 220.00 | 25.40 | 28.30 | 30.90 | 0.00 | - | 1 | 1 | 15.59% |
