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
25.554,07 +100,13 (+0,39%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240621C00110000 | 2023-09-11 3:19PM EDT | 110.00 | 79.00 | 76.50 | 77.80 | 0.00 | - | - | 1 | 49.07% |
| HON240621C00135000 | 2023-09-27 10:22AM EDT | 135.00 | 57.50 | 53.50 | 54.30 | 0.00 | - | 5 | 14 | 38.14% |
| HON240621C00140000 | 2023-09-18 3:08PM EDT | 140.00 | 59.40 | 49.00 | 49.80 | 0.00 | - | 2 | 4 | 36.40% |
| HON240621C00145000 | 2023-09-12 10:55AM EDT | 145.00 | 47.40 | 44.80 | 45.70 | 0.00 | - | 1 | 8 | 35.55% |
| HON240621C00150000 | 2023-09-19 1:47PM EDT | 150.00 | 50.10 | 40.50 | 41.20 | 0.00 | - | 5 | 7 | 33.52% |
| HON240621C00155000 | 2023-09-19 11:19AM EDT | 155.00 | 45.90 | 36.50 | 37.10 | 0.00 | - | 12 | 30 | 32.25% |
| HON240621C00160000 | 2023-09-18 2:36PM EDT | 160.00 | 41.80 | 32.30 | 33.10 | 0.00 | - | 9 | 22 | 30.97% |
| HON240621C00165000 | 2023-09-12 1:24PM EDT | 165.00 | 33.40 | 28.50 | 29.30 | 0.00 | - | 4 | 9 | 29.83% |
| HON240621C00170000 | 2023-09-13 10:33AM EDT | 170.00 | 31.70 | 25.10 | 25.60 | 0.00 | - | 8 | 22 | 28.61% |
| HON240621C00175000 | 2023-09-13 2:51PM EDT | 175.00 | 27.41 | 21.70 | 22.10 | 0.00 | - | 1 | 3 | 27.45% |
| HON240621C00180000 | 2023-09-20 1:03PM EDT | 180.00 | 26.90 | 18.20 | 18.90 | 0.00 | - | 1 | 47 | 26.49% |
| HON240621C00185000 | 2023-09-29 3:28PM EDT | 185.00 | 15.75 | 15.50 | 15.90 | -1.97 | -11.12% | 1 | 63 | 25.50% |
| HON240621C00190000 | 2023-09-18 3:55PM EDT | 190.00 | 18.80 | 12.60 | 13.20 | 0.00 | - | 7 | 48 | 24.63% |
| HON240621C00195000 | 2023-09-29 3:58PM EDT | 195.00 | 10.56 | 10.40 | 10.70 | -3.39 | -24.30% | 9 | 102 | 23.68% |
| HON240621C00200000 | 2023-09-29 3:30PM EDT | 200.00 | 8.50 | 8.30 | 8.60 | -1.30 | -13.27% | 11 | 228 | 22.96% |
| HON240621C00210000 | 2023-09-29 11:05AM EDT | 210.00 | 5.86 | 4.90 | 5.20 | -0.14 | -2.33% | 1 | 1,370 | 21.56% |
| HON240621C00220000 | 2023-09-29 2:05PM EDT | 220.00 | 3.00 | 2.75 | 2.95 | -0.60 | -16.67% | 3 | 314 | 20.51% |
| HON240621C00230000 | 2023-09-29 10:07AM EDT | 230.00 | 1.65 | 1.45 | 1.60 | -0.20 | -10.81% | 15 | 460 | 19.81% |
| HON240621C00240000 | 2023-09-25 11:09AM EDT | 240.00 | 1.05 | 0.65 | 0.85 | 0.00 | - | 2 | 365 | 19.41% |
| HON240621C00250000 | 2023-09-18 11:34AM EDT | 250.00 | 0.70 | 0.00 | 0.65 | 0.00 | - | 6 | 186 | 20.56% |
| HON240621C00260000 | 2023-09-20 10:44AM EDT | 260.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 25 | 122 | 21.19% |
| HON240621C00270000 | 2023-09-21 9:30AM EDT | 270.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 52 | 21.62% |
| HON240621C00280000 | 2023-08-22 10:42AM EDT | 280.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 1 | 9 | 23.32% |
| HON240621C00290000 | 2023-09-28 10:22AM EDT | 290.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 68 | 24.27% |
Opzioni Putper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240621P00095000 | 2023-07-19 3:54PM EDT | 95.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 43.95% |
| HON240621P00100000 | 2023-08-24 1:23PM EDT | 100.00 | 0.41 | 0.00 | 0.40 | 0.00 | - | 2 | 12 | 36.72% |
| HON240621P00105000 | 2023-08-24 1:25PM EDT | 105.00 | 0.47 | 0.00 | 0.45 | 0.00 | - | 2 | 90 | 34.79% |
| HON240621P00110000 | 2023-09-13 11:26AM EDT | 110.00 | 0.30 | 0.10 | 1.05 | 0.00 | - | 1 | 23 | 37.87% |
| HON240621P00115000 | 2023-08-31 1:07PM EDT | 115.00 | 0.70 | 0.25 | 1.15 | 0.00 | - | 12 | 16 | 35.79% |
| HON240621P00120000 | 2023-08-03 3:58PM EDT | 120.00 | 0.75 | 0.50 | 0.95 | 0.00 | - | 10 | 92 | 31.76% |
| HON240621P00125000 | 2023-09-22 12:39PM EDT | 125.00 | 0.65 | 0.75 | 1.20 | 0.00 | - | 6 | 176 | 30.79% |
| HON240621P00130000 | 2023-09-08 11:22AM EDT | 130.00 | 1.21 | 1.20 | 1.30 | 0.00 | - | 3 | 52 | 28.80% |
| HON240621P00135000 | 2023-09-29 12:03PM EDT | 135.00 | 1.50 | 1.50 | 1.65 | +0.05 | +3.45% | 1 | 162 | 27.93% |
| HON240621P00140000 | 2023-09-29 1:38PM EDT | 140.00 | 1.92 | 1.90 | 2.05 | +0.82 | +74.55% | 1 | 62 | 26.98% |
| HON240621P00145000 | 2023-09-29 1:26PM EDT | 145.00 | 2.45 | 2.40 | 2.55 | +0.20 | +8.89% | 2 | 180 | 26.09% |
| HON240621P00150000 | 2023-09-29 10:13AM EDT | 150.00 | 2.85 | 3.00 | 3.20 | +1.05 | +58.33% | 2 | 103 | 25.33% |
| HON240621P00155000 | 2023-09-22 10:28AM EDT | 155.00 | 2.80 | 3.70 | 3.90 | 0.00 | - | 1 | 180 | 24.37% |
| HON240621P00160000 | 2023-09-29 3:48PM EDT | 160.00 | 4.60 | 4.50 | 4.70 | +1.65 | +55.93% | 3 | 109 | 23.33% |
| HON240621P00165000 | 2023-09-28 1:31PM EDT | 165.00 | 5.05 | 5.50 | 5.80 | 0.00 | - | 10 | 178 | 22.61% |
| HON240621P00170000 | 2023-09-28 11:11AM EDT | 170.00 | 6.20 | 6.70 | 7.00 | 0.00 | - | 3 | 145 | 21.69% |
| HON240621P00175000 | 2023-09-29 11:59AM EDT | 175.00 | 7.80 | 8.00 | 8.30 | +0.20 | +2.63% | 1 | 271 | 20.57% |
| HON240621P00180000 | 2023-09-20 9:52AM EDT | 180.00 | 5.80 | 9.70 | 10.10 | 0.00 | - | 1 | 215 | 19.88% |
| HON240621P00185000 | 2023-09-28 10:42AM EDT | 185.00 | 11.30 | 11.60 | 12.00 | +0.40 | +3.67% | 4 | 449 | 18.89% |
| HON240621P00190000 | 2023-09-29 10:09AM EDT | 190.00 | 13.50 | 13.90 | 14.30 | +3.90 | +40.62% | 1 | 139 | 18.02% |
| HON240621P00195000 | 2023-09-28 11:09AM EDT | 195.00 | 15.10 | 16.50 | 16.90 | 0.00 | - | 3 | 300 | 17.08% |
| HON240621P00200000 | 2023-09-18 2:05PM EDT | 200.00 | 13.00 | 19.40 | 19.80 | 0.00 | - | 2 | 274 | 15.98% |
| HON240621P00210000 | 2023-09-27 12:26PM EDT | 210.00 | 24.80 | 26.50 | 27.30 | 0.00 | - | 1 | 43 | 14.89% |
| HON240621P00230000 | 2023-08-10 3:11PM EDT | 230.00 | 39.30 | 44.30 | 46.70 | 0.00 | - | 130 | 0 | 19.33% |
© 2023 Yahoo. Tutti i diritti riservati.
