La bourse est fermée
Dow Jones
38 477,25 +237,27 (+0,62 %) Nasdaq
15 684,26 +232,96 (+1,51 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0702 +0,0046 (+0,43 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 269,28 +451,93 (+0,73 %)
Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:36PM EDT. Marché ouvert.
Prix d’exercice:200.00
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240426C00200000 | 2024-04-23 12:17PM EDT | 2024-04-26 | 1.68 | 1.60 | 1.70 | +0.08 | +5.00% | 27 | 784 | 39.55% |
| HON240503C00200000 | 2024-04-22 3:05PM EDT | 2024-05-03 | 2.26 | 2.10 | 2.25 | +0.03 | +1.35% | 1 | 94 | 28.25% |
| HON240510C00200000 | 2024-04-23 11:24AM EDT | 2024-05-10 | 2.75 | 2.45 | 2.55 | +0.35 | +14.58% | 2 | 70 | 23.91% |
| HON240517C00200000 | 2024-04-23 12:00PM EDT | 2024-05-17 | 2.75 | 2.65 | 2.80 | -0.10 | -3.51% | 55 | 809 | 21.58% |
| HON240524C00200000 | 2024-04-23 10:03AM EDT | 2024-05-24 | 3.20 | 2.95 | 3.10 | 0.00 | - | 2 | 18 | 20.44% |
| HON240531C00200000 | 2024-04-22 10:14AM EDT | 2024-05-31 | 3.55 | 3.20 | 3.40 | +0.80 | +29.09% | 2 | 25 | 19.73% |
| HON240621C00200000 | 2024-04-23 12:07PM EDT | 2024-06-21 | 4.20 | 4.20 | 4.40 | 0.00 | - | 8 | 1,338 | 19.15% |
| HON240920C00200000 | 2024-04-22 2:39PM EDT | 2024-09-20 | 8.77 | 8.60 | 8.80 | 0.00 | - | 618 | 1,355 | 20.89% |
| HON241220C00200000 | 2024-04-23 9:34AM EDT | 2024-12-20 | 13.00 | 12.50 | 12.80 | +0.60 | +4.84% | 1 | 122 | 22.79% |
| HON250117C00200000 | 2024-04-23 11:31AM EDT | 2025-01-17 | 13.71 | 13.50 | 13.80 | +0.85 | +6.61% | 3 | 890 | 23.06% |
| HON250620C00200000 | 2024-04-18 12:42PM EDT | 2025-06-20 | 15.45 | 18.10 | 18.50 | 0.00 | - | 2 | 7 | 23.97% |
| HON260116C00200000 | 2024-04-19 3:55PM EDT | 2026-01-16 | 23.30 | 23.40 | 24.30 | 0.00 | - | 5 | 49 | 25.24% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240426P00200000 | 2024-04-22 2:42PM EDT | 2024-04-26 | 5.65 | 5.20 | 5.40 | 0.00 | - | 8 | 46 | 37.50% |
| HON240503P00200000 | 2024-04-18 10:17AM EDT | 2024-05-03 | 9.68 | 5.60 | 5.80 | 0.00 | - | 3 | 28 | 25.87% |
| HON240510P00200000 | 2024-04-22 1:00PM EDT | 2024-05-10 | 6.80 | 5.80 | 6.10 | 0.00 | - | 43 | 177 | 22.08% |
| HON240517P00200000 | 2024-04-23 11:47AM EDT | 2024-05-17 | 6.59 | 6.40 | 6.70 | -0.51 | -7.18% | 18 | 1,036 | 21.85% |
| HON240524P00200000 | 2024-04-15 3:05PM EDT | 2024-05-24 | 8.90 | 6.80 | 7.00 | 0.00 | - | - | 1 | 20.67% |
| HON240531P00200000 | 2024-04-22 2:42PM EDT | 2024-05-31 | 7.25 | 6.90 | 7.30 | 0.00 | - | 2 | 4 | 19.93% |
| HON240621P00200000 | 2024-04-23 9:30AM EDT | 2024-06-21 | 7.40 | 7.60 | 7.80 | -2.40 | -24.49% | 2 | 986 | 17.70% |
| HON240920P00200000 | 2024-04-23 11:50AM EDT | 2024-09-20 | 10.60 | 10.30 | 10.60 | -0.60 | -5.36% | 1 | 2,085 | 16.82% |
| HON250117P00200000 | 2024-04-23 11:20AM EDT | 2025-01-17 | 13.10 | 13.00 | 13.40 | -1.10 | -7.75% | 3 | 730 | 16.76% |
| HON250620P00200000 | 2024-04-12 1:02PM EDT | 2025-06-20 | 17.00 | 15.60 | 16.30 | 0.00 | - | 1 | 28 | 16.82% |
| HON260116P00200000 | 2024-03-28 2:43PM EDT | 2026-01-16 | 15.28 | 18.20 | 19.30 | 0.00 | - | 19 | 109 | 16.67% |
