HON - Honeywell International Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HON230616C001000002023-06-02 9:30AM EDT100.0096.6097.6098.600.00-10241.80%
HON230616C001050002023-02-03 2:08PM EDT105.0097.5092.2093.700.00-10193.75%
HON230616C001100002023-04-03 12:48PM EDT110.0082.7088.6089.600.00--1284.67%
HON230616C001150002023-05-10 3:20PM EDT115.0081.9282.7083.400.00-30189.26%
HON230616C001250002023-05-19 11:56AM EDT125.0074.0072.7073.400.00-11162.89%
HON230616C001350002022-05-05 2:47PM EDT135.0067.6063.9065.500.00--3218.80%
HON230616C001400002022-07-28 2:37PM EDT140.0054.8057.7059.100.00-13153.13%
HON230616C001450002022-10-26 2:42PM EDT145.0051.0077.8079.400.00-10558.25%
HON230616C001500002023-06-09 3:22PM EDT150.0048.3047.6048.40-0.56-1.15%1698.83%
HON230616C001550002023-05-10 10:20AM EDT155.0042.5742.3043.200.00-120104.20%
HON230616C001600002023-05-03 3:28PM EDT160.0038.7538.7039.600.00-8480125.93%
HON230616C001650002023-05-12 11:55AM EDT165.0029.7032.6033.500.00-10372.46%
HON230616C001700002023-06-07 3:18PM EDT170.0028.2027.8028.600.00-11570.12%
HON230616C001750002023-06-09 3:34PM EDT175.0023.0922.8023.40+0.39+1.72%12754.69%
HON230616C001800002023-06-02 10:21AM EDT180.0017.1017.8018.500.00-120456.45%
HON230616C001825002023-05-30 2:19PM EDT182.5012.5215.4015.900.00-101647.85%
HON230616C001850002023-06-09 1:35PM EDT185.0012.5612.8013.30-0.36-2.79%337539.40%
HON230616C001875002023-05-31 3:50PM EDT187.506.5010.4011.200.00-194041.11%
HON230616C001900002023-06-09 2:29PM EDT190.008.128.008.50-0.78-8.76%21,10830.93%
HON230616C001925002023-06-09 11:44AM EDT192.505.285.906.40-1.22-18.77%311429.59%
HON230616C001950002023-06-09 2:11PM EDT195.003.703.904.20-0.70-15.91%1798924.81%
HON230616C001975002023-06-09 3:56PM EDT197.502.402.302.45-0.55-18.64%7311122.24%
HON230616C002000002023-06-09 3:56PM EDT200.001.101.051.20-0.35-24.14%1,4414,16620.51%
HON230616C002025002023-06-09 3:31PM EDT202.500.410.350.45-0.29-41.43%6013118.99%
HON230616C002050002023-06-09 3:51PM EDT205.000.150.100.15-0.02-11.76%2711918.65%
HON230616C002075002023-06-09 3:49PM EDT207.500.050.000.05-0.05-50.00%27519.14%
HON230616C002100002023-06-09 1:20PM EDT210.000.050.000.050.00-2112,64923.05%
HON230616C002125002023-06-05 1:33PM EDT212.500.070.000.250.00-21735.94%
HON230616C002150002023-06-02 1:35PM EDT215.000.150.000.500.00-1147.46%
HON230616C002200002023-06-09 11:17AM EDT220.000.020.000.05-0.03-60.00%32,24837.70%
HON230616C002300002023-06-09 1:29PM EDT230.000.050.000.05-0.05-50.00%12,16550.78%
HON230616C002400002023-05-30 11:59AM EDT240.000.050.000.100.00-2492563.09%
HON230616C002500002023-05-26 1:54PM EDT250.000.050.000.050.00-31,27268.75%
HON230616C002600002023-03-07 11:54AM EDT260.000.080.000.150.00-11,62189.45%
HON230616C002700002023-05-01 1:16PM EDT270.000.050.000.050.00-13088.67%
HON230616C002800002023-05-01 1:16PM EDT280.000.050.000.250.00-226117.19%
HON230616C002900002022-08-08 12:08PM EDT290.000.310.050.350.00-11135.16%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HON230616P000850002023-02-13 3:42PM EDT85.000.050.000.300.00-26281.64%
HON230616P000900002023-04-18 10:02AM EDT90.000.040.000.150.00-111242.97%
HON230616P000950002023-04-21 10:07AM EDT95.000.050.000.250.00-114241.41%
HON230616P001000002023-05-01 1:22PM EDT100.000.060.000.150.00-140212.50%
HON230616P001050002023-04-21 10:08AM EDT105.000.050.000.200.00-112205.47%
HON230616P001100002023-03-28 12:22PM EDT110.000.150.000.250.00-20333196.88%
HON230616P001150002023-02-09 4:50PM EDT115.000.150.000.500.00-1565201.56%
HON230616P001200002023-05-30 10:05AM EDT120.000.010.000.150.00-15523159.77%
HON230616P001250002023-05-25 2:46PM EDT125.000.010.000.050.00-16559131.25%
HON230616P001300002023-06-02 3:09PM EDT130.000.020.000.050.00-10339120.31%
HON230616P001350002023-05-04 9:44AM EDT135.000.100.000.150.00-70189125.00%
HON230616P001400002023-05-17 3:14PM EDT140.000.040.000.050.00-1546100.78%
HON230616P001450002023-05-25 1:24PM EDT145.000.050.000.050.00-1544591.41%
HON230616P001500002023-06-05 3:10PM EDT150.000.030.000.050.00-229282.81%
HON230616P001550002023-05-25 10:46AM EDT155.000.130.000.150.00-140783.98%
HON230616P001600002023-06-06 11:25AM EDT160.000.050.000.500.00-2042389.16%
HON230616P001650002023-06-07 2:16PM EDT165.000.040.000.500.00-11,03178.22%
HON230616P001700002023-06-05 9:43AM EDT170.000.030.000.100.00-11,51552.34%
HON230616P001725002023-06-05 1:11PM EDT172.500.030.000.800.00-1268.12%
HON230616P001750002023-06-07 3:33PM EDT175.000.050.000.150.00-141,31451.56%
HON230616P001775002023-05-31 11:20AM EDT177.500.580.000.050.00-101439.06%
HON230616P001800002023-06-09 11:09AM EDT180.000.050.000.050.00-11,49634.77%
HON230616P001825002023-06-02 11:45AM EDT182.500.140.000.100.00-101833.89%
HON230616P001850002023-06-09 9:54AM EDT185.000.100.050.10-0.05-33.33%21,24029.10%
HON230616P001875002023-06-09 3:57PM EDT187.500.110.100.35-0.04-26.67%212732.03%
HON230616P001900002023-06-09 3:24PM EDT190.000.250.200.30-0.03-10.71%1883,28724.95%
HON230616P001925002023-06-09 3:38PM EDT192.500.500.400.50-0.15-23.08%3723322.36%
HON230616P001950002023-06-09 3:31PM EDT195.000.900.851.00-0.05-5.26%2231,77121.31%
HON230616P001975002023-06-09 3:06PM EDT197.501.751.651.80+0.10+6.06%9111819.68%
HON230616P002000002023-06-09 10:53AM EDT200.003.402.903.10+0.40+13.33%2399118.26%
HON230616P002025002023-06-09 2:21PM EDT202.505.154.705.00-0.25-4.63%11718.07%
HON230616P002050002023-06-02 9:49AM EDT205.008.306.907.500.00-1124.07%
HON230616P002100002023-06-07 3:21PM EDT210.0011.9611.8012.400.00-19918432.37%
HON230616P002200002023-06-07 3:21PM EDT220.0022.2021.7022.500.00-572353.86%
HON230616P002300002023-06-07 3:43PM EDT230.0031.5031.6032.700.00-673477.15%
HON230616P002400002023-06-07 3:21PM EDT240.0041.8041.8042.400.00-902281.54%
HON230616P002450002023-06-01 2:24PM EDT245.0051.1046.6047.500.00--093.36%
HON230616P002500002023-01-12 10:40AM EDT250.0037.0049.3050.900.00-110.00%
HON230616P002600002023-01-18 12:12PM EDT260.0054.4558.6060.200.00--00.00%
HON230616P002700002022-11-22 12:28PM EDT270.0052.4057.2059.500.00--00.00%
HON230616P002800002022-11-22 12:28PM EDT280.0062.3567.3068.800.00--00.00%