Italia markets closed
FTSE MIB
28.243,26 +80,23 (+0,28%) Dow Jones
33.507,50 -158,84 (-0,47%) Nasdaq
13.219,32 +18,05 (+0,14%) Nikkei 225
31.857,62 -14,90 (-0,05%) Petrolio
90,77 -0,94 (-1,02%) Bitcoin EUR
25.570,71 +148,09 (+0,58%)
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'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240119C00085000 | 2023-08-04 3:54PM EDT | 85.00 | 104.52 | 103.80 | 104.90 | 0.00 | - | 1 | 10 | 118.47% |
| HON240119C00100000 | 2023-08-31 2:25PM EDT | 100.00 | 90.26 | 84.80 | 85.90 | 0.00 | - | 3 | 29 | 60.74% |
| HON240119C00105000 | 2023-02-03 11:12AM EDT | 105.00 | 99.90 | 93.50 | 95.30 | 0.00 | - | 1 | 3 | 142.62% |
| HON240119C00110000 | 2022-08-29 2:12PM EDT | 110.00 | 87.00 | 67.90 | 69.30 | 0.00 | - | 1 | 0 | 0.00% |
| HON240119C00115000 | 2021-11-05 9:57AM EDT | 115.00 | 114.03 | 87.50 | 92.45 | 0.00 | - | 5 | 5 | 149.04% |
| HON240119C00120000 | 2022-04-29 12:57PM EDT | 120.00 | 79.00 | 79.40 | 82.10 | 0.00 | - | 1 | 3 | 124.21% |
| HON240119C00125000 | 2022-03-25 12:01PM EDT | 125.00 | 76.31 | 68.50 | 72.80 | 0.00 | - | 1 | 1 | 96.97% |
| HON240119C00130000 | 2023-05-04 12:06PM EDT | 130.00 | 68.23 | 71.20 | 72.60 | 0.00 | - | 2 | 3 | 113.67% |
| HON240119C00135000 | 2022-10-28 12:37PM EDT | 135.00 | 76.00 | 90.60 | 92.30 | 0.00 | - | 3 | 0 | 189.57% |
| HON240119C00140000 | 2022-12-20 11:28AM EDT | 140.00 | 77.50 | 67.00 | 68.50 | 0.00 | - | 2 | 7 | 118.81% |
| HON240119C00145000 | 2023-07-27 1:06PM EDT | 145.00 | 57.00 | 44.00 | 44.80 | 0.00 | - | 2 | 24 | 51.28% |
| HON240119C00150000 | 2023-09-14 1:14PM EDT | 150.00 | 47.21 | 36.70 | 37.30 | 0.00 | - | 4 | 71 | 36.12% |
| HON240119C00155000 | 2023-09-14 12:44PM EDT | 155.00 | 42.18 | 32.30 | 32.70 | 0.00 | - | 1 | 133 | 33.78% |
| HON240119C00160000 | 2023-09-19 11:29AM EDT | 160.00 | 37.65 | 27.80 | 28.30 | 0.00 | - | 1 | 149 | 31.90% |
| HON240119C00165000 | 2023-09-14 9:59AM EDT | 165.00 | 31.50 | 23.50 | 24.10 | 0.00 | - | 18 | 46 | 30.25% |
| HON240119C00170000 | 2023-09-21 3:50PM EDT | 170.00 | 25.70 | 19.50 | 19.80 | 0.00 | - | 10 | 121 | 27.78% |
| HON240119C00175000 | 2023-09-21 10:50AM EDT | 175.00 | 23.20 | 15.60 | 16.00 | 0.00 | - | 1 | 237 | 26.22% |
| HON240119C00180000 | 2023-09-29 3:56PM EDT | 180.00 | 12.20 | 12.10 | 12.50 | -4.60 | -27.38% | 10 | 263 | 24.70% |
| HON240119C00185000 | 2023-09-29 3:32PM EDT | 185.00 | 9.35 | 9.10 | 9.40 | -1.95 | -17.26% | 8 | 259 | 23.33% |
| HON240119C00190000 | 2023-09-29 3:57PM EDT | 190.00 | 6.60 | 6.50 | 6.70 | -1.79 | -21.33% | 47 | 1,380 | 21.96% |
| HON240119C00195000 | 2023-09-28 2:52PM EDT | 195.00 | 4.60 | 4.40 | 4.60 | -0.90 | -16.36% | 1 | 788 | 20.97% |
| HON240119C00200000 | 2023-09-29 3:32PM EDT | 200.00 | 2.95 | 2.80 | 3.00 | -0.92 | -23.77% | 1,085 | 1,736 | 20.13% |
| HON240119C00210000 | 2023-09-29 3:22PM EDT | 210.00 | 1.07 | 1.00 | 1.10 | -0.38 | -26.21% | 23 | 3,534 | 18.90% |
| HON240119C00220000 | 2023-09-29 3:36PM EDT | 220.00 | 0.32 | 0.30 | 0.35 | -0.18 | -36.00% | 13 | 1,792 | 18.26% |
| HON240119C00230000 | 2023-09-27 3:48PM EDT | 230.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 10 | 2,050 | 21.29% |
| HON240119C00240000 | 2023-09-27 9:54AM EDT | 240.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 1,097 | 24.59% |
| HON240119C00250000 | 2023-09-21 11:42AM EDT | 250.00 | 0.05 | 0.00 | 0.25 | -0.03 | -37.50% | 1 | 1,490 | 26.91% |
| HON240119C00260000 | 2023-08-09 11:56AM EDT | 260.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 320 | 28.78% |
| HON240119C00270000 | 2023-08-24 12:56PM EDT | 270.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 421 | 36.16% |
| HON240119C00280000 | 2023-08-08 9:30AM EDT | 280.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 359 | 31.06% |
| HON240119C00290000 | 2023-06-13 11:17AM EDT | 290.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 344 | 37.40% |
| HON240119C00300000 | 2023-07-26 1:21PM EDT | 300.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 655 | 35.35% |
| HON240119C00310000 | 2023-07-07 1:48PM EDT | 310.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 75 | 37.40% |
| HON240119C00320000 | 2023-05-10 9:30AM EDT | 320.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 39.36% |
| HON240119C00330000 | 2023-05-30 11:43AM EDT | 330.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 82 | 41.31% |
| HON240119C00340000 | 2023-07-28 11:24AM EDT | 340.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 158 | 43.07% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240119P00085000 | 2023-06-23 2:02PM EDT | 85.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 25 | 57.81% |
| HON240119P00090000 | 2023-07-21 11:57AM EDT | 90.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 3 | 45 | 52.05% |
| HON240119P00095000 | 2023-07-20 2:06PM EDT | 95.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 112 | 50.10% |
| HON240119P00100000 | 2023-08-30 3:48PM EDT | 100.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 4 | 89 | 52.64% |
| HON240119P00105000 | 2023-07-28 12:48PM EDT | 105.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 108 | 47.27% |
| HON240119P00110000 | 2023-07-17 11:20AM EDT | 110.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 32 | 45.22% |
| HON240119P00115000 | 2023-08-08 2:48PM EDT | 115.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 681 | 40.43% |
| HON240119P00120000 | 2023-09-29 12:21PM EDT | 120.00 | 0.25 | 0.00 | 0.20 | +0.15 | +150.00% | 1 | 190 | 37.16% |
| HON240119P00125000 | 2023-09-22 10:46AM EDT | 125.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 6 | 363 | 35.25% |
| HON240119P00130000 | 2023-09-29 12:09PM EDT | 130.00 | 0.60 | 0.05 | 0.60 | +0.32 | +114.29% | 1 | 253 | 37.53% |
| HON240119P00135000 | 2023-09-13 9:30AM EDT | 135.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 1 | 142 | 36.23% |
| HON240119P00140000 | 2023-09-01 3:40PM EDT | 140.00 | 0.35 | 0.15 | 0.95 | 0.00 | - | 2 | 731 | 34.07% |
| HON240119P00145000 | 2023-09-07 10:33AM EDT | 145.00 | 0.65 | 0.35 | 1.15 | 0.00 | - | 1 | 1,158 | 32.06% |
| HON240119P00150000 | 2023-09-22 3:41PM EDT | 150.00 | 0.54 | 0.70 | 0.90 | 0.00 | - | 1 | 531 | 26.82% |
| HON240119P00155000 | 2023-09-15 12:48PM EDT | 155.00 | 0.55 | 1.05 | 1.20 | 0.00 | - | 8 | 692 | 25.35% |
| HON240119P00160000 | 2023-09-28 9:53AM EDT | 160.00 | 1.45 | 1.50 | 1.65 | 0.00 | - | 1 | 342 | 24.12% |
| HON240119P00165000 | 2023-09-27 11:47AM EDT | 165.00 | 1.95 | 2.15 | 2.30 | -0.05 | -2.50% | 2 | 1,026 | 23.06% |
| HON240119P00170000 | 2023-09-29 10:21AM EDT | 170.00 | 2.85 | 3.00 | 3.20 | +0.35 | +14.00% | 2 | 548 | 22.08% |
| HON240119P00175000 | 2023-09-29 11:29AM EDT | 175.00 | 3.80 | 4.10 | 4.40 | +0.28 | +7.95% | 15 | 1,205 | 21.12% |
| HON240119P00180000 | 2023-09-29 3:35PM EDT | 180.00 | 5.75 | 5.70 | 5.90 | +1.15 | +25.00% | 30 | 1,532 | 19.99% |
| HON240119P00185000 | 2023-09-29 12:15PM EDT | 185.00 | 7.30 | 7.60 | 7.90 | +1.10 | +17.74% | 36 | 950 | 19.03% |
| HON240119P00190000 | 2023-09-29 3:54PM EDT | 190.00 | 10.10 | 10.10 | 10.30 | +1.00 | +10.99% | 26 | 1,718 | 17.82% |
| HON240119P00195000 | 2023-09-27 1:20PM EDT | 195.00 | 12.00 | 13.00 | 13.40 | 0.00 | - | 7 | 963 | 17.01% |
| HON240119P00200000 | 2023-09-29 3:25PM EDT | 200.00 | 16.70 | 16.60 | 17.10 | +2.10 | +14.38% | 1 | 1,694 | 16.42% |
| HON240119P00210000 | 2023-09-26 2:33PM EDT | 210.00 | 21.60 | 25.20 | 25.80 | 0.00 | - | 1 | 189 | 15.80% |
| HON240119P00220000 | 2023-09-21 9:39AM EDT | 220.00 | 27.60 | 35.00 | 36.00 | 0.00 | - | 3 | 58 | 21.42% |
| HON240119P00230000 | 2023-09-08 12:47PM EDT | 230.00 | 46.30 | 44.60 | 45.70 | 0.00 | - | 1 | 9 | 22.90% |
| HON240119P00240000 | 2023-09-06 3:45PM EDT | 240.00 | 55.50 | 54.70 | 56.00 | 0.00 | - | 9 | 0 | 29.13% |
| HON240119P00250000 | 2023-09-05 3:10PM EDT | 250.00 | 64.10 | 64.80 | 66.00 | 0.00 | - | 3 | 15 | 32.57% |
| HON240119P00260000 | 2023-09-05 3:10PM EDT | 260.00 | 74.10 | 74.80 | 76.10 | 0.00 | - | 3 | 12 | 36.68% |
| HON240119P00270000 | 2023-08-23 3:31PM EDT | 270.00 | 83.02 | 79.50 | 81.00 | 0.00 | - | 26 | 0 | 0.00% |
| HON240119P00280000 | 2022-12-01 12:19PM EDT | 280.00 | 62.90 | 64.80 | 67.10 | 0.00 | - | 1 | 0 | 0.00% |
| HON240119P00290000 | 2022-06-16 10:27AM EDT | 290.00 | 108.80 | 116.10 | 119.30 | 0.00 | - | 11 | 0 | 93.51% |
| HON240119P00300000 | 2022-11-23 1:31PM EDT | 300.00 | 81.00 | 85.00 | 87.70 | 0.00 | - | 5 | 0 | 0.00% |
| HON240119P00320000 | 2022-11-22 3:15PM EDT | 320.00 | 101.58 | 106.90 | 109.40 | 0.00 | - | - | 0 | 0.00% |
| HON240119P00340000 | 2023-08-03 12:50PM EDT | 340.00 | 149.40 | 151.10 | 152.20 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
