Italia markets open in 8 hours 29 minutes

Honeywell International Inc. (HON)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
191,08+0,72 (+0,38%)
Alla chiusura: 04:00PM EDT
191,03 -0,05 (-0,03%)
Dopo ore: 06:19PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
HON240419C001450002024-02-01 1:57PM EDT145.0052.4053.0056.900.00--1521.83%
HON240419C001500002024-03-14 11:25AM EDT150.0048.5044.2048.000.00-1213377.44%
HON240419C001600002023-12-27 3:03PM EDT160.0050.2041.0045.200.00-12476.03%
HON240419C001650002024-02-01 12:07PM EDT165.0030.5033.1036.300.00-26360.45%
HON240419C001700002024-02-22 2:54PM EDT170.0030.8030.4032.900.00-1010363.62%
HON240419C001750002024-03-18 10:36AM EDT175.0024.6214.3016.300.00-21073.24%
HON240419C001800002024-03-14 2:32PM EDT180.0018.1014.2017.100.00-126165.33%
HON240419C001850002024-04-17 2:15PM EDT185.005.604.907.900.00-55275.20%
HON240419C001875002024-04-12 12:45PM EDT187.507.912.905.200.00-111155.20%
HON240419C001900002024-04-18 2:05PM EDT190.001.201.451.60-0.50-29.41%1225117.14%
HON240419C001925002024-04-18 3:11PM EDT192.500.350.300.45-0.15-30.00%3511817.73%
HON240419C001950002024-04-18 3:29PM EDT195.000.050.000.05-0.06-54.55%6353516.70%
HON240419C001975002024-04-16 10:32AM EDT197.500.020.000.15-0.13-86.67%416031.06%
HON240419C002000002024-04-18 3:57PM EDT200.000.030.000.050.00-851,10432.23%
HON240419C002025002024-04-17 11:29AM EDT202.500.050.000.050.00-651939.45%
HON240419C002050002024-04-18 9:32AM EDT205.000.100.000.10+0.08+400.00%1126851.86%
HON240419C002075002024-04-15 9:30AM EDT207.500.370.000.050.00-162252.93%
HON240419C002100002024-04-18 2:39PM EDT210.000.030.000.05-0.01-25.00%106,17253.91%
HON240419C002125002024-04-09 3:32PM EDT212.500.070.000.750.00-2520293.36%
HON240419C002150002024-04-05 1:25PM EDT215.000.050.000.400.00-18789.45%
HON240419C002200002024-04-15 10:33AM EDT220.000.030.000.050.00-189576.56%
HON240419C002225002024-03-27 1:05PM EDT222.500.050.000.750.00-11123.54%
HON240419C002250002024-03-19 12:34PM EDT225.000.030.000.750.00-1010130.66%
HON240419C002300002024-04-01 2:17PM EDT230.000.040.000.750.00-258144.34%
HON240419C002400002024-03-21 2:33PM EDT240.000.080.000.750.00-233170.12%
HON240419C002500002024-03-28 10:30AM EDT250.000.050.000.150.00-114153.52%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
HON240419P001500002024-04-17 10:14AM EDT150.000.050.000.750.00-105186.52%
HON240419P001550002024-02-15 2:11PM EDT155.000.050.000.750.00-210165.23%
HON240419P001600002024-03-15 3:49PM EDT160.000.050.001.350.00-15163.87%
HON240419P001650002024-04-01 9:45AM EDT165.000.050.000.750.00-123123.63%
HON240419P001700002024-04-16 3:49PM EDT170.000.030.000.450.00-115592.77%
HON240419P001725002024-03-19 1:03PM EDT172.500.050.000.300.00-5576.95%
HON240419P001750002024-04-18 10:14AM EDT175.000.130.000.05+0.11+550.00%2032651.56%
HON240419P001800002024-04-17 2:19PM EDT180.000.010.000.500.00-110,29555.66%
HON240419P001825002024-04-18 2:43PM EDT182.500.030.000.85-0.07-70.00%2452.64%
HON240419P001850002024-04-18 11:55AM EDT185.000.050.000.50-0.10-66.67%3129843.51%
HON240419P001875002024-04-18 3:02PM EDT187.500.080.000.15-0.24-75.00%1210220.61%
HON240419P001900002024-04-18 3:45PM EDT190.000.450.350.50-0.50-52.63%3181,13816.75%
HON240419P001925002024-04-18 2:43PM EDT192.502.081.551.85-0.37-15.10%423917.33%
HON240419P001950002024-04-18 3:45PM EDT195.004.113.604.60-0.21-4.86%1411,17936.45%
HON240419P001975002024-04-17 3:55PM EDT197.507.005.607.200.00-107151.27%
HON240419P002000002024-04-18 12:43PM EDT200.009.218.6010.10+0.15+1.66%44151.86%
HON240419P002025002024-04-17 1:57PM EDT202.5012.9010.0013.500.00-53057.42%
HON240419P002050002024-04-10 3:02PM EDT205.0010.1012.1015.200.00-190098.34%
HON240419P002075002024-04-04 9:48AM EDT207.507.5014.6018.300.00-10125.00%
HON240419P002100002024-04-10 2:16PM EDT210.0014.0017.7020.800.00-20582.91%
HON240419P002125002024-03-26 3:43PM EDT212.5011.6119.6023.300.00-1061.33%
HON240419P002200002023-12-28 11:05AM EDT220.0013.1016.7020.400.00-130.00%