HON - Honeywell International Inc.

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 septembre 2019
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HON190920C001000002019-06-07 11:06AM EDT100.0056.0073.5577.750.00-11793.36%
HON190920C001200002019-06-07 11:06AM EDT120.0052.7054.5058.950.00-11622.66%
HON190920C001300002019-08-14 2:53PM EDT130.0034.5836.0539.700.00-40286.91%
HON190920C001350002019-06-07 11:06AM EDT135.0037.0439.7544.200.00-213487.50%
HON190920C001400002019-08-30 9:34AM EDT140.0025.7525.5030.050.00-121237.11%
HON190920C001450002019-09-06 2:34PM EDT145.0026.3021.1523.300.00-2119123.93%
HON190920C001500002019-09-13 2:55PM EDT150.0018.2015.8019.750.00-198162.60%
HON190920C001525002019-08-28 11:32AM EDT152.508.5013.3017.300.00--34148.34%
HON190920C001550002019-09-17 11:25AM EDT155.0011.0012.3513.500.00-19766987.11%
HON190920C001575002019-09-10 9:30AM EDT157.5012.159.2011.100.00-113378.13%
HON190920C001600002019-09-18 1:09PM EDT160.006.606.008.25+0.50+8.20%1266250.59%
HON190920C001625002019-09-18 12:56PM EDT162.504.104.755.90+0.15+3.80%522443.85%
HON190920C001650002019-09-18 3:45PM EDT165.003.173.153.35+1.12+54.63%6802,08828.22%
HON190920C001675002019-09-18 3:53PM EDT167.501.101.221.32+0.40+57.14%10036221.58%
HON190920C001700002019-09-18 3:50PM EDT170.000.230.230.27+0.08+53.33%2212,79519.29%
HON190920C001725002019-09-18 3:59PM EDT172.500.050.010.08+0.02+66.67%101,77623.44%
HON190920C001750002019-09-18 2:10PM EDT175.000.010.000.020.00-114,58426.17%
HON190920C001775002019-09-12 11:35AM EDT177.500.080.000.060.00-443339.84%
HON190920C001800002019-09-18 3:45PM EDT180.000.010.010.01-0.03-75.00%32,46537.50%
HON190920C001850002019-09-18 12:58PM EDT185.000.020.000.02+0.01+100.00%73,35850.00%
HON190920C001900002019-08-26 11:32AM EDT190.000.020.000.020.00-21,64762.50%
HON190920C001950002019-08-09 12:26PM EDT195.000.030.000.000.00-106250.00%
Options de ventepour20 septembre 2019
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HON190920P000950002019-07-17 1:00PM EDT95.000.030.000.060.00-10287.50%
HON190920P001000002019-06-07 11:21AM EDT100.000.320.000.140.00-1010289.06%
HON190920P001050002019-06-25 9:57AM EDT105.000.010.010.050.00-134240.63%
HON190920P001100002019-08-21 2:54PM EDT110.000.040.000.060.00-245218.75%
HON190920P001150002019-09-05 1:56PM EDT115.000.020.000.060.00-11137196.88%
HON190920P001200002019-08-29 2:38PM EDT120.000.040.000.060.00-11179176.56%
HON190920P001250002019-09-04 12:11PM EDT125.000.030.000.060.00-15107157.81%
HON190920P001300002019-09-09 3:17PM EDT130.000.010.000.060.00-2138138.28%
HON190920P001350002019-09-06 9:30AM EDT135.000.230.000.100.00-5374127.34%
HON190920P001400002019-09-16 1:24PM EDT140.000.020.000.060.00-50461101.56%
HON190920P001450002019-09-18 1:18PM EDT145.000.010.000.10-0.03-75.00%21,58289.84%
HON190920P001500002019-09-12 3:14PM EDT150.000.050.000.100.00-82,20271.88%
HON190920P001525002019-09-11 1:16PM EDT152.500.100.000.130.00-1012065.23%
HON190920P001550002019-09-18 3:42PM EDT155.000.040.010.10-0.03-42.86%232,36954.30%
HON190920P001575002019-09-16 10:46AM EDT157.500.130.000.240.00-510251.76%
HON190920P001600002019-09-18 2:07PM EDT160.000.080.000.11-0.05-38.46%201,52940.63%
HON190920P001625002019-09-17 10:03AM EDT162.500.430.050.210.00-318735.25%
HON190920P001650002019-09-18 3:50PM EDT165.000.300.240.25-0.50-62.50%2912,57024.22%
HON190920P001675002019-09-18 3:51PM EDT167.500.850.740.80-1.56-64.73%601,00920.56%
HON190920P001700002019-09-18 3:57PM EDT170.002.552.212.30-1.99-43.83%481,05519.29%
HON190920P001725002019-09-17 9:31AM EDT172.506.484.204.900.00-168735.74%
HON190920P001750002019-09-17 2:49PM EDT175.008.706.709.050.00-1623863.33%
HON190920P001800002019-08-07 11:10AM EDT180.0018.268.609.150.00-140.00%
HON190920P001850002019-07-25 9:45AM EDT185.0012.3026.5031.000.00-20366.65%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages