Italia markets closed

Honeywell International Inc. (HON)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
215,65-2,02 (-0,93%)
In data: 03:27PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
HON240920C001400002024-03-28 9:37AM EDT140.0068.1453.6056.800.00-160.00%
HON240920C001500002024-06-05 11:18AM EDT150.0058.1861.9065.300.00-240.00%
HON240920C001550002024-05-02 1:12PM EDT155.0040.5047.0051.000.00-260.00%
HON240920C001600002024-05-01 3:46PM EDT160.0038.4042.0046.000.00-330.00%
HON240920C001650002024-05-02 10:56AM EDT165.0031.2037.0041.600.00-180.00%
HON240920C001700002024-05-21 10:02AM EDT170.0036.6844.0047.500.00-1545.51%
HON240920C001750002024-07-18 1:05PM EDT175.0045.7940.3042.000.00-708837.85%
HON240920C001800002024-06-24 1:11PM EDT180.0038.9435.4037.200.00-12135.24%
HON240920C001850002024-07-19 11:12AM EDT185.0033.2731.2032.90-0.73-2.15%17835.10%
HON240920C001900002024-07-18 9:53AM EDT190.0031.4726.9027.200.00-126327.22%
HON240920C001950002024-07-18 9:53AM EDT195.0026.7222.3022.600.00-130325.12%
HON240920C002000002024-07-18 2:31PM EDT200.0020.3417.9018.100.00-461,43922.88%
HON240920C002100002024-07-19 11:49AM EDT210.0010.8010.1010.40-2.05-15.95%92,50320.33%
HON240920C002200002024-07-19 3:04PM EDT220.004.804.604.80-1.10-18.64%264,49318.56%
HON240920C002300002024-07-19 3:11PM EDT230.001.651.551.65-0.58-26.98%1692,93317.29%
HON240920C002400002024-07-19 1:53PM EDT240.000.500.400.50-0.13-20.63%819817.22%
HON240920C002500002024-07-18 9:30AM EDT250.000.210.050.400.00-56721.09%
HON240920C002600002024-06-24 10:50AM EDT260.000.150.000.450.00-108725.99%
HON240920C002700002024-07-11 2:50PM EDT270.000.050.000.250.00-1327.20%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
HON240920P001000002024-06-12 11:32AM EDT100.000.350.001.350.00--197.31%
HON240920P001050002024-05-07 2:22PM EDT105.000.080.000.400.00--376.27%
HON240920P001150002024-05-09 12:55PM EDT115.000.120.001.400.00-1181.88%
HON240920P001250002024-06-24 11:26AM EDT125.000.160.000.400.00-3659.28%
HON240920P001400002024-02-01 11:43AM EDT140.000.710.002.500.00--166.48%
HON240920P001450002024-05-15 2:01PM EDT145.000.160.001.450.00-1255.37%
HON240920P001500002024-07-16 2:53PM EDT150.000.120.051.000.00-41,66954.86%
HON240920P001550002024-07-16 2:53PM EDT155.000.170.050.200.00-419337.99%
HON240920P001600002024-07-19 12:53PM EDT160.000.170.050.20-0.30-63.83%723434.77%
HON240920P001650002024-06-11 9:48AM EDT165.000.400.052.300.00-4213952.94%
HON240920P001700002024-07-18 9:30AM EDT170.000.380.050.300.00-121630.54%
HON240920P001750002024-07-15 9:43AM EDT175.000.400.050.750.00-1315032.86%
HON240920P001800002024-07-18 9:30AM EDT180.000.380.050.750.00-154429.27%
HON240920P001850002024-07-18 12:33PM EDT185.000.470.050.750.00-11,38825.73%
HON240920P001900002024-07-18 2:56PM EDT190.000.470.550.650.00-21,09121.44%
HON240920P001950002024-07-19 1:53PM EDT195.000.940.851.00+0.24+34.29%11,97320.25%
HON240920P002000002024-07-18 1:55PM EDT200.001.541.401.50+0.39+33.91%12,39618.91%
HON240920P002100002024-07-19 1:10PM EDT210.003.703.603.90+0.75+25.42%757917.80%
HON240920P002200002024-07-19 2:14PM EDT220.008.358.108.50+1.25+17.61%6182,04116.72%
HON240920P002300002024-07-19 2:15PM EDT230.0015.5815.3015.60+2.14+15.92%26636715.64%