Marchés français ouverture 7 h 12 min

Honeywell International Inc. (HON)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
170,07-3,76 (-2,16 %)
À la clôture : 04:00PM EDT
170,99 +0,92 (+0,54 %)
Échanges après Bourse : 07:21PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HON220930C001675002022-09-28 9:33AM EDT167.504.503.003.600.00-11041.46%
HON220930C001700002022-09-29 3:55PM EDT170.001.401.351.65-2.70-65.85%6510932.15%
HON220930C001725002022-09-29 1:52PM EDT172.500.220.350.55-2.53-92.00%10610428.71%
HON220930C001750002022-09-29 3:03PM EDT175.000.040.000.15-1.41-97.24%4017628.61%
HON220930C001775002022-09-29 10:35AM EDT177.500.050.000.10-0.50-90.91%112735.55%
HON220930C001800002022-09-29 10:24AM EDT180.000.050.000.15-0.05-50.00%130348.34%
HON220930C001825002022-09-28 3:25PM EDT182.500.050.000.05+0.01+25.00%111047.27%
HON220930C001850002022-09-28 10:26AM EDT185.000.050.001.350.00-114493.85%
HON220930C001875002022-09-28 10:44AM EDT187.500.050.000.100.00-14362.11%
HON220930C001900002022-09-27 12:08PM EDT190.000.030.000.050.00-12463.28%
HON220930C001925002022-09-22 1:31PM EDT192.500.030.000.250.00-1987.50%
HON220930C001950002022-09-23 10:37AM EDT195.000.050.000.300.00-36897.85%
HON220930C001975002022-09-14 1:47PM EDT197.500.150.000.250.00-315102.15%
HON220930C002000002022-09-20 3:39PM EDT200.000.050.000.300.00-1170112.50%
HON220930C002050002022-09-26 9:37AM EDT205.000.050.000.100.00-1123108.20%
HON220930C002100002022-09-22 11:42AM EDT210.000.070.000.150.00-492126.56%
HON220930C002150002022-08-30 1:39PM EDT215.000.200.001.750.00-116211.23%
HON220930C002200002022-08-22 10:18AM EDT220.000.250.000.400.00-148172.46%
HON220930C002300002022-08-18 11:36AM EDT230.000.200.000.300.00-22188.67%
HON220930C002450002022-09-14 2:35PM EDT245.000.050.001.750.00-22295.41%
HON220930C002700002022-09-16 10:42AM EDT270.000.050.001.750.00--3354.30%
Options de ventepour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HON220930P001000002022-09-29 2:54PM EDT100.000.060.000.05+0.05+500.00%111262.50%
HON220930P001300002022-08-24 12:32PM EDT130.000.050.000.150.00--1161.33%
HON220930P001350002022-09-16 1:05PM EDT135.000.050.000.050.00-517123.44%
HON220930P001400002022-09-16 1:05PM EDT140.000.050.000.800.00--5161.33%
HON220930P001450002022-09-12 9:45AM EDT145.000.230.000.800.00-12137.40%
HON220930P001500002022-09-28 1:08PM EDT150.000.030.000.050.00-13871.48%
HON220930P001550002022-09-27 3:05PM EDT155.000.100.002.100.00-213118.07%
HON220930P001575002022-09-28 3:17PM EDT157.500.050.001.400.00-506891.06%
HON220930P001600002022-09-29 1:06PM EDT160.000.100.000.20-0.01-9.09%73055.18%
HON220930P001625002022-09-29 12:26PM EDT162.500.130.050.20+0.05+62.50%32644.04%
HON220930P001650002022-09-29 2:31PM EDT165.000.480.200.30+0.28+140.00%99436.52%
HON220930P001675002022-09-29 3:15PM EDT167.500.880.500.70+0.58+193.33%1625733.74%
HON220930P001700002022-09-29 3:58PM EDT170.001.301.151.45+0.75+136.36%30022429.57%
HON220930P001725002022-09-28 3:49PM EDT172.501.002.603.000.00-715629.20%
HON220930P001750002022-09-29 3:14PM EDT175.005.984.205.20+3.43+134.51%28933.69%
HON220930P001775002022-09-29 3:44PM EDT177.507.506.907.60+4.00+114.29%320539.94%
HON220930P001800002022-09-29 3:41PM EDT180.0010.059.5010.10+4.45+79.46%319549.61%
HON220930P001825002022-09-14 12:08PM EDT182.505.0011.8014.100.00-7576.95%
HON220930P001850002022-09-27 2:49PM EDT185.0014.7013.0016.300.00-415117.63%
HON220930P001875002022-09-23 2:58PM EDT187.5017.5016.9017.800.00-1189.55%
HON220930P001900002022-09-27 10:13AM EDT190.0019.4019.3020.800.00-1779.30%
HON220930P001950002022-09-20 1:17PM EDT195.0018.8624.3025.500.00-119127.83%
HON220930P002000002022-08-29 11:32AM EDT200.009.6326.7028.500.00-4270.00%
HON220930P002050002022-09-01 3:24PM EDT205.0015.1033.3036.500.00-838208.11%
HON220930P002100002022-08-19 9:33AM EDT210.009.8531.2034.300.00-1000.00%