La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 968,26 +192,88 (+0,51 %) EUR/USD
1,0662 +0,0016 (+0,15 %) Gold future
2 405,90 +7,90 (+0,33 %) Bitcoin EUR
60 636,84 +933,85 (+1,56 %)
Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:51AM EDT. Marché ouvert.
Options d’achatpour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240419C00145000 | 2024-02-01 1:57PM EDT | 145.00 | 52.40 | 53.00 | 56.90 | 0.00 | - | - | 1 | 656.35% |
| HON240419C00150000 | 2024-04-19 10:10AM EDT | 150.00 | 42.99 | 42.30 | 45.50 | -5.51 | -11.36% | 2 | 13 | 267.97% |
| HON240419C00160000 | 2023-12-27 3:03PM EDT | 160.00 | 50.20 | 41.00 | 45.20 | 0.00 | - | 1 | 2 | 611.96% |
| HON240419C00165000 | 2024-02-01 12:07PM EDT | 165.00 | 30.50 | 33.10 | 36.30 | 0.00 | - | 2 | 6 | 446.88% |
| HON240419C00170000 | 2024-02-22 2:54PM EDT | 170.00 | 30.80 | 30.40 | 32.90 | 0.00 | - | 10 | 10 | 459.52% |
| HON240419C00175000 | 2024-03-18 10:36AM EDT | 175.00 | 24.62 | 14.30 | 16.30 | 0.00 | - | 2 | 10 | 0.00% |
| HON240419C00180000 | 2024-03-14 2:32PM EDT | 180.00 | 18.10 | 14.20 | 17.10 | 0.00 | - | 1 | 26 | 174.90% |
| HON240419C00185000 | 2024-04-19 10:21AM EDT | 185.00 | 8.36 | 8.40 | 8.90 | +2.76 | +49.29% | 2 | 52 | 67.97% |
| HON240419C00187500 | 2024-04-12 12:45PM EDT | 187.50 | 6.30 | 5.90 | 6.40 | -1.61 | -20.35% | 1 | 11 | 52.83% |
| HON240419C00190000 | 2024-04-19 10:43AM EDT | 190.00 | 3.80 | 3.50 | 3.80 | +2.60 | +216.67% | 11 | 239 | 32.42% |
| HON240419C00192500 | 2024-04-19 10:01AM EDT | 192.50 | 1.60 | 1.20 | 1.40 | +1.25 | +357.14% | 14 | 138 | 18.41% |
| HON240419C00195000 | 2024-04-19 11:02AM EDT | 195.00 | 0.14 | 0.10 | 0.20 | +0.09 | +180.00% | 25 | 537 | 17.04% |
| HON240419C00197500 | 2024-04-19 9:52AM EDT | 197.50 | 0.19 | 0.00 | 0.10 | +0.17 | +850.00% | 15 | 157 | 27.15% |
| HON240419C00200000 | 2024-04-19 10:55AM EDT | 200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 33 | 1,091 | 34.57% |
| HON240419C00202500 | 2024-04-19 10:21AM EDT | 202.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 519 | 44.92% |
| HON240419C00205000 | 2024-04-19 11:24AM EDT | 205.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 262 | 55.08% |
| HON240419C00207500 | 2024-04-15 9:30AM EDT | 207.50 | 0.37 | 0.00 | 0.50 | 0.00 | - | 1 | 622 | 86.82% |
| HON240419C00210000 | 2024-04-18 3:15PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 6,163 | 67.19% |
| HON240419C00212500 | 2024-04-09 3:32PM EDT | 212.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | 25 | 202 | 109.18% |
| HON240419C00215000 | 2024-04-05 1:25PM EDT | 215.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 87 | 108.98% |
| HON240419C00220000 | 2024-04-15 10:33AM EDT | 220.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 895 | 124.22% |
| HON240419C00222500 | 2024-03-27 1:05PM EDT | 222.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 150.20% |
| HON240419C00225000 | 2024-03-19 12:34PM EDT | 225.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 172.66% |
| HON240419C00230000 | 2024-04-01 2:17PM EDT | 230.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 58 | 178.52% |
| HON240419C00240000 | 2024-03-21 2:33PM EDT | 240.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 33 | 229.10% |
| HON240419C00250000 | 2024-03-28 10:30AM EDT | 250.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 207.81% |
Options de ventepour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240419P00150000 | 2024-04-17 10:14AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 5 | 275.00% |
| HON240419P00155000 | 2024-02-15 2:11PM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 245.12% |
| HON240419P00160000 | 2024-03-15 3:49PM EDT | 160.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 244.34% |
| HON240419P00165000 | 2024-04-01 9:45AM EDT | 165.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 172.66% |
| HON240419P00170000 | 2024-04-16 3:49PM EDT | 170.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 155 | 145.51% |
| HON240419P00172500 | 2024-03-19 1:03PM EDT | 172.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 5 | 119.92% |
| HON240419P00175000 | 2024-04-18 10:14AM EDT | 175.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 20 | 326 | 118.56% |
| HON240419P00180000 | 2024-04-17 2:19PM EDT | 180.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 10,295 | 61.72% |
| HON240419P00182500 | 2024-04-18 2:43PM EDT | 182.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 51.17% |
| HON240419P00185000 | 2024-04-18 11:55AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 267 | 45.70% |
| HON240419P00187500 | 2024-04-18 3:52PM EDT | 187.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 12 | 99 | 33.99% |
| HON240419P00190000 | 2024-04-19 9:45AM EDT | 190.00 | 0.05 | 0.00 | 0.10 | -0.40 | -88.89% | 40 | 1,056 | 25.88% |
| HON240419P00192500 | 2024-04-19 11:30AM EDT | 192.50 | 0.20 | 0.15 | 0.25 | -1.88 | -82.82% | 5 | 238 | 16.16% |
| HON240419P00195000 | 2024-04-19 11:27AM EDT | 195.00 | 1.45 | 1.40 | 1.65 | -2.66 | -64.72% | 21 | 1,173 | 17.87% |
| HON240419P00197500 | 2024-04-19 11:24AM EDT | 197.50 | 3.80 | 3.70 | 4.10 | -3.20 | -45.71% | 5 | 71 | 31.54% |
| HON240419P00200000 | 2024-04-18 12:52PM EDT | 200.00 | 9.21 | 6.20 | 6.60 | 0.00 | - | 4 | 41 | 45.02% |
| HON240419P00202500 | 2024-04-17 1:57PM EDT | 202.50 | 12.90 | 8.60 | 9.10 | 0.00 | - | 53 | 0 | 57.42% |
| HON240419P00205000 | 2024-04-10 3:02PM EDT | 205.00 | 10.10 | 11.20 | 11.60 | 0.00 | - | 190 | 0 | 69.24% |
| HON240419P00207500 | 2024-04-19 10:43AM EDT | 207.50 | 13.70 | 13.60 | 14.00 | +6.20 | +82.67% | 3 | 0 | 68.95% |
| HON240419P00210000 | 2024-04-10 2:16PM EDT | 210.00 | 14.00 | 16.10 | 16.60 | 0.00 | - | 20 | 5 | 91.41% |
| HON240419P00212500 | 2024-04-19 10:43AM EDT | 212.50 | 18.70 | 18.50 | 19.10 | +7.09 | +61.07% | 4 | 0 | 101.95% |
| HON240419P00220000 | 2023-12-28 11:05AM EDT | 220.00 | 13.10 | 16.70 | 20.40 | 0.00 | - | 1 | 3 | 0.00% |
