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’achatpour3 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HON230203C00180000 | 2022-12-28 10:48AM EST | 180.00 | 35.49 | 27.70 | 29.00 | 0.00 | - | - | 2 | 136.38% |
| HON230203C00185000 | 2023-01-19 11:46AM EST | 185.00 | 17.25 | 20.40 | 21.60 | 0.00 | - | - | 8 | 59.67% |
| HON230203C00187500 | 2023-01-19 3:40PM EST | 187.50 | 15.13 | 18.00 | 19.10 | 0.00 | - | - | 1 | 55.76% |
| HON230203C00190000 | 2023-01-30 12:05PM EST | 190.00 | 17.82 | 15.60 | 16.50 | +0.92 | +5.44% | 1 | 3 | 63.09% |
| HON230203C00195000 | 2023-01-25 1:02PM EST | 195.00 | 12.30 | 11.40 | 11.90 | 0.00 | - | - | 4 | 50.83% |
| HON230203C00197500 | 2023-01-27 3:24PM EST | 197.50 | 12.20 | 9.40 | 9.80 | 0.00 | - | 1 | 3 | 50.27% |
| HON230203C00200000 | 2023-01-30 3:45PM EST | 200.00 | 7.67 | 7.40 | 7.80 | -2.11 | -21.57% | 6 | 43 | 50.83% |
| HON230203C00202500 | 2023-01-30 3:50PM EST | 202.50 | 5.90 | 5.60 | 5.90 | -1.85 | -23.87% | 11 | 63 | 47.51% |
| HON230203C00205000 | 2023-01-30 3:50PM EST | 205.00 | 4.30 | 4.10 | 4.40 | -1.20 | -21.82% | 10 | 120 | 46.61% |
| HON230203C00207500 | 2023-01-30 3:48PM EST | 207.50 | 3.00 | 2.80 | 3.10 | -1.01 | -25.19% | 72 | 120 | 45.19% |
| HON230203C00210000 | 2023-01-30 3:32PM EST | 210.00 | 2.05 | 1.80 | 2.00 | -1.15 | -35.94% | 328 | 392 | 43.04% |
| HON230203C00212500 | 2023-01-30 3:59PM EST | 212.50 | 1.14 | 1.10 | 1.20 | -0.98 | -46.23% | 62 | 563 | 41.31% |
| HON230203C00215000 | 2023-01-30 3:46PM EST | 215.00 | 0.68 | 0.60 | 0.75 | -0.42 | -38.18% | 124 | 226 | 41.53% |
| HON230203C00217500 | 2023-01-30 3:46PM EST | 217.50 | 0.38 | 0.30 | 0.45 | -0.32 | -45.71% | 67 | 65 | 41.70% |
| HON230203C00220000 | 2023-01-30 3:52PM EST | 220.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 33 | 168 | 41.55% |
| HON230203C00222500 | 2023-01-30 11:02AM EST | 222.50 | 0.15 | 0.05 | 0.25 | +0.05 | +50.00% | 22 | 9 | 46.92% |
| HON230203C00225000 | 2023-01-30 1:35PM EST | 225.00 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 5 | 62 | 47.27% |
| HON230203C00230000 | 2023-01-18 10:22AM EST | 230.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 10 | 46 | 52.93% |
| HON230203C00235000 | 2023-01-12 2:33PM EST | 235.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 51.17% |
| HON230203C00240000 | 2023-01-18 12:44PM EST | 240.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 11 | 31 | 63.28% |
| HON230203C00280000 | 2023-01-05 11:48AM EST | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 151.37% |
| HON230203C00290000 | 2023-01-24 12:53PM EST | 290.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 0 | 165.23% |
Options de ventepour3 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HON230203P00160000 | 2023-01-13 1:58PM EST | 160.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 1 | 118.36% |
| HON230203P00165000 | 2023-01-12 11:29AM EST | 165.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 2 | 105.66% |
| HON230203P00177500 | 2023-01-25 11:27AM EST | 177.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 62.11% |
| HON230203P00180000 | 2023-01-30 3:40PM EST | 180.00 | 0.05 | 0.05 | 0.15 | -0.39 | -88.64% | 6 | 33 | 63.09% |
| HON230203P00182500 | 2023-01-30 2:08PM EST | 182.50 | 0.14 | 0.05 | 0.15 | +0.04 | +40.00% | 16 | 31 | 57.42% |
| HON230203P00185000 | 2023-01-27 3:04PM EST | 185.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 12 | 62 | 55.57% |
| HON230203P00187500 | 2023-01-30 3:45PM EST | 187.50 | 0.15 | 0.15 | 0.25 | -0.03 | -16.67% | 18 | 11 | 52.44% |
| HON230203P00190000 | 2023-01-30 2:08PM EST | 190.00 | 0.30 | 0.30 | 0.35 | +0.05 | +20.00% | 5 | 106 | 51.47% |
| HON230203P00192500 | 2023-01-30 3:46PM EST | 192.50 | 0.50 | 0.45 | 0.55 | +0.10 | +25.00% | 63 | 36 | 50.00% |
| HON230203P00195000 | 2023-01-30 3:47PM EST | 195.00 | 0.75 | 0.70 | 0.85 | +0.23 | +44.23% | 63 | 228 | 50.44% |
| HON230203P00197500 | 2023-01-30 3:36PM EST | 197.50 | 1.09 | 1.05 | 1.20 | +0.29 | +36.25% | 48 | 178 | 48.32% |
| HON230203P00200000 | 2023-01-30 3:55PM EST | 200.00 | 1.65 | 1.60 | 1.75 | +0.57 | +52.78% | 28 | 220 | 47.12% |
| HON230203P00202500 | 2023-01-30 3:45PM EST | 202.50 | 2.35 | 2.25 | 2.45 | +0.60 | +34.29% | 45 | 164 | 45.41% |
| HON230203P00205000 | 2023-01-30 2:37PM EST | 205.00 | 3.20 | 3.20 | 3.40 | +0.79 | +32.78% | 57 | 159 | 44.04% |
| HON230203P00207500 | 2023-01-30 2:03PM EST | 207.50 | 4.00 | 4.40 | 4.60 | +0.60 | +17.65% | 7 | 156 | 42.60% |
| HON230203P00210000 | 2023-01-30 3:07PM EST | 210.00 | 5.70 | 5.80 | 6.10 | +1.56 | +37.68% | 16 | 74 | 41.50% |
| HON230203P00212500 | 2023-01-27 3:36PM EST | 212.50 | 5.46 | 7.50 | 7.90 | 0.00 | - | 1 | 41 | 41.02% |
| HON230203P00215000 | 2023-01-24 3:22PM EST | 215.00 | 8.60 | 9.50 | 10.00 | 0.00 | - | 6 | 109 | 42.09% |
| HON230203P00217500 | 2023-01-24 2:28PM EST | 217.50 | 10.50 | 11.70 | 12.30 | 0.00 | - | - | 6 | 44.82% |
| HON230203P00220000 | 2023-01-25 2:15PM EST | 220.00 | 13.00 | 14.00 | 14.80 | 0.00 | - | 4 | 75 | 51.17% |
| HON230203P00222500 | 2023-01-25 2:12PM EST | 222.50 | 15.60 | 15.90 | 17.40 | 0.00 | - | - | 3 | 59.81% |
| HON230203P00230000 | 2023-01-20 2:25PM EST | 230.00 | 28.00 | 22.60 | 25.70 | 0.00 | - | 1 | 0 | 96.04% |
| HON230203P00235000 | 2023-01-05 1:45PM EST | 235.00 | 29.45 | 28.50 | 30.00 | 0.00 | - | 1 | 0 | 52.34% |
© 2023 Yahoo. Tous droits réservés.
