Marchés français ouverture 7 h 16 min

Honeywell International Inc. (HON)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
205,78-2,35 (-1,13 %)
À la clôture : 04:00PM EST
206,25 +0,47 (+0,23 %)
Échanges après Bourse : 06:22PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HON230203C001800002022-12-28 10:48AM EST180.0035.4927.7029.000.00--2136.38%
HON230203C001850002023-01-19 11:46AM EST185.0017.2520.4021.600.00--859.67%
HON230203C001875002023-01-19 3:40PM EST187.5015.1318.0019.100.00--155.76%
HON230203C001900002023-01-30 12:05PM EST190.0017.8215.6016.50+0.92+5.44%1363.09%
HON230203C001950002023-01-25 1:02PM EST195.0012.3011.4011.900.00--450.83%
HON230203C001975002023-01-27 3:24PM EST197.5012.209.409.800.00-1350.27%
HON230203C002000002023-01-30 3:45PM EST200.007.677.407.80-2.11-21.57%64350.83%
HON230203C002025002023-01-30 3:50PM EST202.505.905.605.90-1.85-23.87%116347.51%
HON230203C002050002023-01-30 3:50PM EST205.004.304.104.40-1.20-21.82%1012046.61%
HON230203C002075002023-01-30 3:48PM EST207.503.002.803.10-1.01-25.19%7212045.19%
HON230203C002100002023-01-30 3:32PM EST210.002.051.802.00-1.15-35.94%32839243.04%
HON230203C002125002023-01-30 3:59PM EST212.501.141.101.20-0.98-46.23%6256341.31%
HON230203C002150002023-01-30 3:46PM EST215.000.680.600.75-0.42-38.18%12422641.53%
HON230203C002175002023-01-30 3:46PM EST217.500.380.300.45-0.32-45.71%676541.70%
HON230203C002200002023-01-30 3:52PM EST220.000.200.150.25-0.15-42.86%3316841.55%
HON230203C002225002023-01-30 11:02AM EST222.500.150.050.25+0.05+50.00%22946.92%
HON230203C002250002023-01-30 1:35PM EST225.000.050.000.15-0.03-37.50%56247.27%
HON230203C002300002023-01-18 10:22AM EST230.000.300.000.100.00-104652.93%
HON230203C002350002023-01-12 2:33PM EST235.000.350.000.050.00-21251.17%
HON230203C002400002023-01-18 12:44PM EST240.000.060.000.100.00-113163.28%
HON230203C002800002023-01-05 11:48AM EST280.000.050.000.750.00--1151.37%
HON230203C002900002023-01-24 12:53PM EST290.000.020.000.750.00--0165.23%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HON230203P001600002023-01-13 1:58PM EST160.000.050.000.350.00--1118.36%
HON230203P001650002023-01-12 11:29AM EST165.000.050.000.350.00--2105.66%
HON230203P001775002023-01-25 11:27AM EST177.500.100.000.100.00-1262.11%
HON230203P001800002023-01-30 3:40PM EST180.000.050.050.15-0.39-88.64%63363.09%
HON230203P001825002023-01-30 2:08PM EST182.500.140.050.15+0.04+40.00%163157.42%
HON230203P001850002023-01-27 3:04PM EST185.000.120.050.250.00-126255.57%
HON230203P001875002023-01-30 3:45PM EST187.500.150.150.25-0.03-16.67%181152.44%
HON230203P001900002023-01-30 2:08PM EST190.000.300.300.35+0.05+20.00%510651.47%
HON230203P001925002023-01-30 3:46PM EST192.500.500.450.55+0.10+25.00%633650.00%
HON230203P001950002023-01-30 3:47PM EST195.000.750.700.85+0.23+44.23%6322850.44%
HON230203P001975002023-01-30 3:36PM EST197.501.091.051.20+0.29+36.25%4817848.32%
HON230203P002000002023-01-30 3:55PM EST200.001.651.601.75+0.57+52.78%2822047.12%
HON230203P002025002023-01-30 3:45PM EST202.502.352.252.45+0.60+34.29%4516445.41%
HON230203P002050002023-01-30 2:37PM EST205.003.203.203.40+0.79+32.78%5715944.04%
HON230203P002075002023-01-30 2:03PM EST207.504.004.404.60+0.60+17.65%715642.60%
HON230203P002100002023-01-30 3:07PM EST210.005.705.806.10+1.56+37.68%167441.50%
HON230203P002125002023-01-27 3:36PM EST212.505.467.507.900.00-14141.02%
HON230203P002150002023-01-24 3:22PM EST215.008.609.5010.000.00-610942.09%
HON230203P002175002023-01-24 2:28PM EST217.5010.5011.7012.300.00--644.82%
HON230203P002200002023-01-25 2:15PM EST220.0013.0014.0014.800.00-47551.17%
HON230203P002225002023-01-25 2:12PM EST222.5015.6015.9017.400.00--359.81%
HON230203P002300002023-01-20 2:25PM EST230.0028.0022.6025.700.00-1096.04%
HON230203P002350002023-01-05 1:45PM EST235.0029.4528.5030.000.00-1052.34%