Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HON231215C00100000 | 2023-08-03 9:30AM EDT | 100.00 | 92.50 | 89.10 | 90.10 | 0.00 | - | 1 | 2 | 119.82% |
| HON231215C00110000 | 2023-04-24 12:52PM EDT | 110.00 | 88.45 | 83.30 | 84.50 | 0.00 | - | - | 1 | 131.99% |
| HON231215C00125000 | 2023-08-25 1:53PM EDT | 125.00 | 62.80 | 65.20 | 66.40 | 0.00 | - | 5 | 17 | 91.87% |
| HON231215C00130000 | 2023-08-15 11:48AM EDT | 130.00 | 60.20 | 64.30 | 65.50 | 0.00 | - | 5 | 44 | 105.74% |
| HON231215C00135000 | 2023-08-16 12:19PM EDT | 135.00 | 55.10 | 58.70 | 60.10 | 0.00 | - | 10 | 54 | 96.15% |
| HON231215C00140000 | 2023-08-16 10:56AM EDT | 140.00 | 50.60 | 53.90 | 54.80 | 0.00 | - | 9 | 55 | 88.91% |
| HON231215C00145000 | 2023-08-16 1:48PM EDT | 145.00 | 45.20 | 49.00 | 50.10 | 0.00 | - | 6 | 150 | 82.89% |
| HON231215C00150000 | 2023-08-29 10:00AM EDT | 150.00 | 40.30 | 38.00 | 39.20 | 0.00 | - | 5 | 116 | 50.42% |
| HON231215C00155000 | 2023-09-05 10:31AM EDT | 155.00 | 34.00 | 30.80 | 31.50 | 0.00 | - | 5 | 97 | 34.19% |
| HON231215C00160000 | 2023-08-31 3:10PM EDT | 160.00 | 30.90 | 26.30 | 26.90 | 0.00 | - | 10 | 76 | 31.82% |
| HON231215C00165000 | 2023-09-27 3:44PM EDT | 165.00 | 24.80 | 21.90 | 22.50 | 0.00 | - | 1 | 22 | 29.87% |
| HON231215C00170000 | 2023-09-26 3:44PM EDT | 170.00 | 21.60 | 17.70 | 18.10 | 0.00 | - | 1 | 20 | 27.23% |
| HON231215C00175000 | 2023-09-20 9:49AM EDT | 175.00 | 24.00 | 13.80 | 14.10 | 0.00 | - | 1 | 20 | 25.32% |
| HON231215C00180000 | 2023-09-19 2:04PM EDT | 180.00 | 18.10 | 10.30 | 10.60 | 0.00 | - | 1 | 98 | 23.97% |
| HON231215C00185000 | 2023-09-29 2:07PM EDT | 185.00 | 7.40 | 7.30 | 7.50 | -1.70 | -18.68% | 11 | 385 | 22.53% |
| HON231215C00190000 | 2023-09-29 2:45PM EDT | 190.00 | 4.90 | 4.80 | 5.00 | -1.40 | -22.22% | 34 | 1,099 | 21.36% |
| HON231215C00195000 | 2023-09-29 2:54PM EDT | 195.00 | 3.10 | 2.90 | 3.10 | -0.80 | -20.51% | 35 | 1,632 | 20.36% |
| HON231215C00200000 | 2023-09-29 3:49PM EDT | 200.00 | 1.74 | 1.65 | 1.80 | -0.61 | -25.96% | 35 | 15,299 | 19.62% |
| HON231215C00210000 | 2023-09-29 3:00PM EDT | 210.00 | 0.53 | 0.45 | 0.55 | -0.22 | -29.33% | 5 | 2,179 | 19.07% |
| HON231215C00220000 | 2023-09-29 2:26PM EDT | 220.00 | 0.16 | 0.10 | 0.25 | -0.09 | -36.00% | 14 | 1,087 | 20.70% |
| HON231215C00230000 | 2023-09-29 1:14PM EDT | 230.00 | 0.08 | 0.05 | 0.50 | +0.03 | +60.00% | 4 | 833 | 28.22% |
| HON231215C00240000 | 2023-09-22 3:15PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 183 | 25.20% |
| HON231215C00250000 | 2023-08-03 9:30AM EDT | 250.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 3 | 103 | 36.40% |
| HON231215C00260000 | 2023-07-25 2:53PM EDT | 260.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 31.64% |
| HON231215C00290000 | 2023-07-27 9:30AM EDT | 290.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 53 | 53.64% |
Opzioni Putper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HON231215P00100000 | 2023-08-08 1:06PM EDT | 100.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 11 | 24 | 54.20% |
| HON231215P00105000 | 2023-09-21 3:37PM EDT | 105.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 14 | 76.07% |
| HON231215P00110000 | 2023-09-13 3:31PM EDT | 110.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 11 | 23 | 54.59% |
| HON231215P00115000 | 2023-06-23 9:30AM EDT | 115.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 46.78% |
| HON231215P00120000 | 2023-04-27 11:38AM EDT | 120.00 | 0.67 | 0.15 | 0.70 | 0.00 | - | - | 2 | 50.59% |
| HON231215P00125000 | 2023-05-23 9:30AM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| HON231215P00130000 | 2023-07-31 3:47PM EDT | 130.00 | 0.21 | 0.05 | 0.30 | 0.00 | - | 1 | 30 | 39.94% |
| HON231215P00135000 | 2023-08-03 10:03AM EDT | 135.00 | 0.23 | 0.05 | 0.55 | 0.00 | - | 1 | 25 | 40.45% |
| HON231215P00140000 | 2023-09-22 12:39PM EDT | 140.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 6 | 87 | 38.97% |
| HON231215P00145000 | 2023-09-06 3:29PM EDT | 145.00 | 0.35 | 0.15 | 2.20 | 0.00 | - | 68 | 65 | 46.29% |
| HON231215P00150000 | 2023-09-18 2:27PM EDT | 150.00 | 0.20 | 0.20 | 0.65 | 0.00 | - | 1 | 174 | 29.97% |
| HON231215P00155000 | 2023-09-12 1:23PM EDT | 155.00 | 0.40 | 0.60 | 0.75 | 0.00 | - | 1 | 162 | 27.06% |
| HON231215P00160000 | 2023-09-29 10:22AM EDT | 160.00 | 0.92 | 0.95 | 1.10 | +0.07 | +8.24% | 1 | 208 | 25.73% |
| HON231215P00165000 | 2023-09-29 10:22AM EDT | 165.00 | 1.37 | 1.50 | 1.60 | +0.17 | +14.17% | 1 | 354 | 24.39% |
| HON231215P00170000 | 2023-09-29 3:52PM EDT | 170.00 | 2.20 | 2.20 | 2.35 | +0.20 | +10.00% | 13 | 10,272 | 23.21% |
| HON231215P00175000 | 2023-09-29 12:28PM EDT | 175.00 | 3.00 | 3.20 | 3.50 | +0.25 | +9.09% | 34 | 383 | 22.38% |
| HON231215P00180000 | 2023-09-29 12:15PM EDT | 180.00 | 4.50 | 4.70 | 4.90 | +0.30 | +7.14% | 14 | 278 | 21.01% |
| HON231215P00185000 | 2023-09-29 3:04PM EDT | 185.00 | 6.40 | 6.60 | 6.90 | +0.40 | +6.67% | 93 | 733 | 20.00% |
| HON231215P00190000 | 2023-09-27 10:24AM EDT | 190.00 | 7.70 | 9.20 | 9.40 | 0.00 | - | 3 | 792 | 18.74% |
| HON231215P00195000 | 2023-09-28 3:01PM EDT | 195.00 | 10.90 | 12.30 | 12.70 | 0.00 | - | 192 | 1,026 | 18.08% |
| HON231215P00200000 | 2023-09-28 3:02PM EDT | 200.00 | 14.20 | 16.10 | 16.50 | 0.00 | - | 148 | 545 | 17.15% |
| HON231215P00210000 | 2023-09-28 11:40AM EDT | 210.00 | 21.90 | 24.80 | 25.90 | 0.00 | - | 3 | 58 | 19.80% |
| HON231215P00220000 | 2023-08-10 3:11PM EDT | 220.00 | 29.76 | 34.80 | 36.20 | 0.00 | - | 240 | 3 | 27.33% |
| HON231215P00240000 | 2023-05-22 11:52AM EDT | 240.00 | 42.46 | 37.90 | 39.40 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
