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’achatpour30 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HON220930C00167500 | 2022-09-28 9:33AM EDT | 167.50 | 4.50 | 3.00 | 3.60 | 0.00 | - | 1 | 10 | 41.46% |
| HON220930C00170000 | 2022-09-29 3:55PM EDT | 170.00 | 1.40 | 1.35 | 1.65 | -2.70 | -65.85% | 65 | 109 | 32.15% |
| HON220930C00172500 | 2022-09-29 1:52PM EDT | 172.50 | 0.22 | 0.35 | 0.55 | -2.53 | -92.00% | 106 | 104 | 28.71% |
| HON220930C00175000 | 2022-09-29 3:03PM EDT | 175.00 | 0.04 | 0.00 | 0.15 | -1.41 | -97.24% | 40 | 176 | 28.61% |
| HON220930C00177500 | 2022-09-29 10:35AM EDT | 177.50 | 0.05 | 0.00 | 0.10 | -0.50 | -90.91% | 1 | 127 | 35.55% |
| HON220930C00180000 | 2022-09-29 10:24AM EDT | 180.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 303 | 48.34% |
| HON220930C00182500 | 2022-09-28 3:25PM EDT | 182.50 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 110 | 47.27% |
| HON220930C00185000 | 2022-09-28 10:26AM EDT | 185.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 144 | 93.85% |
| HON220930C00187500 | 2022-09-28 10:44AM EDT | 187.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 62.11% |
| HON220930C00190000 | 2022-09-27 12:08PM EDT | 190.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 63.28% |
| HON220930C00192500 | 2022-09-22 1:31PM EDT | 192.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 87.50% |
| HON220930C00195000 | 2022-09-23 10:37AM EDT | 195.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 68 | 97.85% |
| HON220930C00197500 | 2022-09-14 1:47PM EDT | 197.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 15 | 102.15% |
| HON220930C00200000 | 2022-09-20 3:39PM EDT | 200.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 170 | 112.50% |
| HON220930C00205000 | 2022-09-26 9:37AM EDT | 205.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 123 | 108.20% |
| HON220930C00210000 | 2022-09-22 11:42AM EDT | 210.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 4 | 92 | 126.56% |
| HON220930C00215000 | 2022-08-30 1:39PM EDT | 215.00 | 0.20 | 0.00 | 1.75 | 0.00 | - | 1 | 16 | 211.23% |
| HON220930C00220000 | 2022-08-22 10:18AM EDT | 220.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 48 | 172.46% |
| HON220930C00230000 | 2022-08-18 11:36AM EDT | 230.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 188.67% |
| HON220930C00245000 | 2022-09-14 2:35PM EDT | 245.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 2 | 2 | 295.41% |
| HON220930C00270000 | 2022-09-16 10:42AM EDT | 270.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | - | 3 | 354.30% |
Options de ventepour30 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HON220930P00100000 | 2022-09-29 2:54PM EDT | 100.00 | 0.06 | 0.00 | 0.05 | +0.05 | +500.00% | 1 | 11 | 262.50% |
| HON220930P00130000 | 2022-08-24 12:32PM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 161.33% |
| HON220930P00135000 | 2022-09-16 1:05PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 17 | 123.44% |
| HON220930P00140000 | 2022-09-16 1:05PM EDT | 140.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 5 | 161.33% |
| HON220930P00145000 | 2022-09-12 9:45AM EDT | 145.00 | 0.23 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 137.40% |
| HON220930P00150000 | 2022-09-28 1:08PM EDT | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 71.48% |
| HON220930P00155000 | 2022-09-27 3:05PM EDT | 155.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 2 | 13 | 118.07% |
| HON220930P00157500 | 2022-09-28 3:17PM EDT | 157.50 | 0.05 | 0.00 | 1.40 | 0.00 | - | 50 | 68 | 91.06% |
| HON220930P00160000 | 2022-09-29 1:06PM EDT | 160.00 | 0.10 | 0.00 | 0.20 | -0.01 | -9.09% | 7 | 30 | 55.18% |
| HON220930P00162500 | 2022-09-29 12:26PM EDT | 162.50 | 0.13 | 0.05 | 0.20 | +0.05 | +62.50% | 3 | 26 | 44.04% |
| HON220930P00165000 | 2022-09-29 2:31PM EDT | 165.00 | 0.48 | 0.20 | 0.30 | +0.28 | +140.00% | 9 | 94 | 36.52% |
| HON220930P00167500 | 2022-09-29 3:15PM EDT | 167.50 | 0.88 | 0.50 | 0.70 | +0.58 | +193.33% | 162 | 57 | 33.74% |
| HON220930P00170000 | 2022-09-29 3:58PM EDT | 170.00 | 1.30 | 1.15 | 1.45 | +0.75 | +136.36% | 300 | 224 | 29.57% |
| HON220930P00172500 | 2022-09-28 3:49PM EDT | 172.50 | 1.00 | 2.60 | 3.00 | 0.00 | - | 7 | 156 | 29.20% |
| HON220930P00175000 | 2022-09-29 3:14PM EDT | 175.00 | 5.98 | 4.20 | 5.20 | +3.43 | +134.51% | 2 | 89 | 33.69% |
| HON220930P00177500 | 2022-09-29 3:44PM EDT | 177.50 | 7.50 | 6.90 | 7.60 | +4.00 | +114.29% | 3 | 205 | 39.94% |
| HON220930P00180000 | 2022-09-29 3:41PM EDT | 180.00 | 10.05 | 9.50 | 10.10 | +4.45 | +79.46% | 3 | 195 | 49.61% |
| HON220930P00182500 | 2022-09-14 12:08PM EDT | 182.50 | 5.00 | 11.80 | 14.10 | 0.00 | - | 7 | 5 | 76.95% |
| HON220930P00185000 | 2022-09-27 2:49PM EDT | 185.00 | 14.70 | 13.00 | 16.30 | 0.00 | - | 4 | 15 | 117.63% |
| HON220930P00187500 | 2022-09-23 2:58PM EDT | 187.50 | 17.50 | 16.90 | 17.80 | 0.00 | - | 1 | 1 | 89.55% |
| HON220930P00190000 | 2022-09-27 10:13AM EDT | 190.00 | 19.40 | 19.30 | 20.80 | 0.00 | - | 1 | 7 | 79.30% |
| HON220930P00195000 | 2022-09-20 1:17PM EDT | 195.00 | 18.86 | 24.30 | 25.50 | 0.00 | - | 1 | 19 | 127.83% |
| HON220930P00200000 | 2022-08-29 11:32AM EDT | 200.00 | 9.63 | 26.70 | 28.50 | 0.00 | - | 4 | 27 | 0.00% |
| HON220930P00205000 | 2022-09-01 3:24PM EDT | 205.00 | 15.10 | 33.30 | 36.50 | 0.00 | - | 8 | 38 | 208.11% |
| HON220930P00210000 | 2022-08-19 9:33AM EDT | 210.00 | 9.85 | 31.20 | 34.30 | 0.00 | - | 10 | 0 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
