La bourse est fermée
CAC 40
7 526,55 +98,03 (+1,32 %) Euro Stoxx 50
4 523,31 +49,54 (+1,11 %) Dow Jones
36 247,87 +130,49 (+0,36 %) EUR/USD
1,0764 -0,0034 (-0,31 %) Gold future
2 020,80 -25,60 (-1,25 %) Bitcoin EUR
40 733,61 -230,16 (-0,56 %)
Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HON260116C00090000 | 2023-11-15 12:37PM EST | 90.00 | 102.52 | 105.00 | 108.60 | 0.00 | - | - | 5 | 42.43% |
| HON260116C00100000 | 2023-10-26 8:30AM EST | 100.00 | 82.00 | 95.30 | 98.60 | 0.00 | - | - | 0 | 37.53% |
| HON260116C00140000 | 2023-11-14 9:52AM EST | 140.00 | 61.36 | 63.90 | 66.10 | 0.00 | - | - | 1 | 33.16% |
| HON260116C00150000 | 2023-11-28 2:10PM EST | 150.00 | 56.99 | 56.40 | 58.90 | 0.00 | - | 1 | 2 | 32.25% |
| HON260116C00160000 | 2023-10-30 9:38AM EST | 160.00 | 38.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HON260116C00170000 | 2023-11-10 10:07AM EST | 170.00 | 37.27 | 42.50 | 44.00 | 0.00 | - | 1 | 2 | 28.75% |
| HON260116C00175000 | 2023-12-05 11:24AM EST | 175.00 | 40.65 | 39.30 | 40.50 | 0.00 | - | 1 | 8 | 27.92% |
| HON260116C00180000 | 2023-11-22 3:27PM EST | 180.00 | 37.00 | 36.10 | 38.30 | +1.20 | +3.35% | 1 | 9 | 28.26% |
| HON260116C00185000 | 2023-11-29 10:01AM EST | 185.00 | 34.55 | 33.20 | 35.00 | 0.00 | - | 2 | 11 | 27.42% |
| HON260116C00190000 | 2023-12-06 9:50AM EST | 190.00 | 33.50 | 30.30 | 32.50 | 0.00 | - | 8 | 13 | 27.23% |
| HON260116C00195000 | 2023-12-06 9:54AM EST | 195.00 | 28.12 | 27.60 | 29.80 | -2.18 | -7.19% | 1 | 28 | 26.74% |
| HON260116C00200000 | 2023-12-08 11:02AM EST | 200.00 | 26.80 | 25.00 | 27.00 | +1.45 | +5.72% | 3 | 22 | 26.06% |
| HON260116C00210000 | 2023-12-07 1:27PM EST | 210.00 | 22.53 | 20.20 | 22.40 | 0.00 | - | 1 | 43 | 25.29% |
| HON260116C00220000 | 2023-12-07 1:28PM EST | 220.00 | 16.68 | 16.20 | 17.80 | -1.66 | -9.05% | 1 | 107 | 24.07% |
| HON260116C00230000 | 2023-12-07 11:14AM EST | 230.00 | 14.30 | 12.60 | 13.90 | -0.20 | -1.38% | 1 | 187 | 23.02% |
| HON260116C00240000 | 2023-12-04 10:03AM EST | 240.00 | 11.20 | 9.60 | 10.60 | 0.00 | - | 3 | 37 | 22.06% |
| HON260116C00250000 | 2023-11-28 2:10PM EST | 250.00 | 7.33 | 7.20 | 9.80 | 0.00 | - | 1 | 19 | 23.22% |
| HON260116C00260000 | 2023-11-02 11:28AM EST | 260.00 | 4.80 | 5.90 | 6.90 | 0.00 | - | - | 1 | 21.80% |
| HON260116C00270000 | 2023-11-06 9:30AM EST | 270.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 6.25% |
| HON260116C00290000 | 2023-10-06 1:56PM EST | 290.00 | 2.70 | 1.80 | 2.50 | 0.00 | - | 1 | 2 | 19.69% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HON260116P00095000 | 2023-09-29 12:01PM EST | 95.00 | 1.70 | 2.00 | 2.25 | 0.00 | - | 1 | 8 | 34.42% |
| HON260116P00100000 | 2023-09-15 12:13PM EST | 100.00 | 1.75 | 1.90 | 2.50 | 0.00 | - | - | 1 | 33.16% |
| HON260116P00110000 | 2023-11-01 11:48AM EST | 110.00 | 2.90 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 35.53% |
| HON260116P00115000 | 2023-12-08 9:32AM EST | 115.00 | 2.10 | 1.95 | 2.35 | -1.10 | -34.38% | 2 | 1 | 26.85% |
| HON260116P00120000 | 2023-11-06 11:50AM EST | 120.00 | 3.18 | 2.25 | 2.55 | 0.00 | - | 1 | 6 | 25.61% |
| HON260116P00125000 | 2023-12-05 12:47PM EST | 125.00 | 2.97 | 2.80 | 3.20 | 0.00 | - | 1 | 11 | 25.45% |
| HON260116P00130000 | 2023-12-08 3:24PM EST | 130.00 | 3.40 | 3.30 | 3.70 | +0.42 | +14.09% | 7 | 17 | 24.75% |
| HON260116P00135000 | 2023-11-09 3:03PM EST | 135.00 | 5.40 | 3.90 | 4.60 | 0.00 | - | - | 17 | 24.69% |
| HON260116P00140000 | 2023-11-28 12:30PM EST | 140.00 | 4.60 | 4.50 | 5.00 | 0.00 | - | 1 | 23 | 23.58% |
| HON260116P00145000 | 2023-09-29 8:44AM EST | 145.00 | 7.40 | 8.20 | 9.90 | 0.00 | - | 1 | 14 | 28.89% |
| HON260116P00150000 | 2023-10-06 9:36AM EST | 150.00 | 9.65 | 7.10 | 8.70 | 0.00 | - | 5 | 7 | 25.25% |
| HON260116P00160000 | 2023-11-10 2:52PM EST | 160.00 | 9.89 | 7.90 | 8.90 | 0.00 | - | 1 | 1 | 21.61% |
| HON260116P00165000 | 2023-10-10 9:23AM EST | 165.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| HON260116P00170000 | 2023-11-16 3:47PM EST | 170.00 | 9.80 | 10.10 | 11.40 | -1.60 | -14.04% | 1 | 9 | 20.49% |
| HON260116P00175000 | 2023-11-17 11:47AM EST | 175.00 | 12.00 | 11.60 | 12.40 | 0.00 | - | 1 | 2 | 19.49% |
| HON260116P00180000 | 2023-11-29 2:28PM EST | 180.00 | 13.00 | 12.10 | 14.00 | 0.00 | - | 1 | 30 | 18.97% |
| HON260116P00185000 | 2023-11-15 11:35AM EST | 185.00 | 16.40 | 13.50 | 15.80 | 0.00 | - | 1 | 20 | 18.49% |
| HON260116P00190000 | 2023-11-16 11:30AM EST | 190.00 | 18.00 | 15.60 | 17.80 | 0.00 | - | 1 | 48 | 18.05% |
| HON260116P00195000 | 2023-09-14 11:21AM EST | 195.00 | 19.40 | 24.50 | 26.20 | 0.00 | - | - | 1 | 23.18% |
| HON260116P00200000 | 2023-11-28 3:29PM EST | 200.00 | 20.42 | 20.00 | 21.30 | 0.00 | - | 44 | 133 | 16.23% |
| HON260116P00210000 | 2023-11-29 1:26PM EST | 210.00 | 24.90 | 23.90 | 26.00 | 0.00 | - | - | 72 | 14.76% |
| HON260116P00220000 | 2023-11-29 1:42PM EST | 220.00 | 30.44 | 29.80 | 31.70 | 0.00 | - | 6 | 107 | 13.30% |
