Italia markets close in 5 minutes

Honeywell International Inc. (HON)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
193,60+2,52 (+1,32%)
In data: 11:24AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
HON240621C000900002024-02-02 1:25PM EDT90.00106.60107.70111.700.00-25166.61%
HON240621C000950002023-10-31 2:34PM EDT95.0089.10101.70103.500.00-11137.98%
HON240621C001000002023-12-08 4:15PM EDT100.0095.10102.20106.200.00-10180.46%
HON240621C001100002023-11-30 1:38PM EDT110.0086.7099.00101.800.00-18196.91%
HON240621C001150002023-11-09 2:45PM EDT115.0071.7081.0082.200.00-11098.61%
HON240621C001200002023-11-06 1:57PM EDT120.0069.9079.2080.100.00-29114.78%
HON240621C001250002024-01-25 12:50PM EDT125.0076.9474.2078.300.00-131117.21%
HON240621C001300002023-11-08 12:39PM EDT130.0057.4066.5067.800.00-1583.95%
HON240621C001350002023-11-10 12:00PM EDT135.0053.6061.3063.600.00-12479.93%
HON240621C001400002024-02-20 10:51AM EDT140.0059.8061.1063.800.00-19101.43%
HON240621C001450002024-02-28 12:36PM EDT145.0054.3759.3062.300.00-2844109.71%
HON240621C001500002024-02-09 12:40PM EDT150.0044.2050.3054.200.00-21686.39%
HON240621C001550002023-12-21 12:16PM EDT155.0052.7045.5049.900.00-43581.54%
HON240621C001600002024-03-28 3:39PM EDT160.0046.6732.9035.500.00-22740.17%
HON240621C001650002024-04-11 2:20PM EDT165.0032.6529.0030.400.00-12934.82%
HON240621C001700002024-04-16 9:59AM EDT170.0022.9024.0025.300.00-55329.57%
HON240621C001750002024-04-15 10:37AM EDT175.0021.5019.7020.800.00-34227.41%
HON240621C001800002024-04-16 10:10AM EDT180.0014.2016.1016.500.00-19025.35%
HON240621C001850002024-04-15 1:22PM EDT185.0012.7512.2012.700.00-111424.18%
HON240621C001900002024-04-17 3:10PM EDT190.008.558.809.20+1.75+25.74%1030022.66%
HON240621C001950002024-04-19 9:48AM EDT195.005.705.906.10+1.40+32.56%136120.88%
HON240621C002000002024-04-19 10:37AM EDT200.003.803.603.90+0.99+35.23%171,32920.12%
HON240621C002100002024-04-19 10:29AM EDT210.001.251.051.20+0.35+38.89%124,77518.59%
HON240621C002200002024-04-18 3:40PM EDT220.000.300.250.600.00-823,68521.08%
HON240621C002300002024-04-17 3:07PM EDT230.000.190.100.500.00-51,03025.43%
HON240621C002400002024-04-02 2:00PM EDT240.000.340.050.500.00-1042830.20%
HON240621C002500002024-04-17 10:55AM EDT250.000.040.000.200.00-2319329.69%
HON240621C002600002024-03-26 10:17AM EDT260.000.050.001.000.00-1512944.41%
HON240621C002700002024-03-06 10:45AM EDT270.000.080.000.350.00-106740.23%
HON240621C002800002024-02-13 4:50PM EDT280.000.050.000.550.00-11047.17%
HON240621C002900002024-01-17 10:32AM EDT290.000.050.000.350.00-16847.17%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
HON240621P000900002024-02-15 3:19PM EDT90.000.200.001.700.00-27103.03%
HON240621P000950002023-07-19 3:54PM EDT95.000.220.000.750.00-1183.98%
HON240621P001000002024-04-02 10:19AM EDT100.000.300.000.750.00-3878.52%
HON240621P001050002023-12-28 1:57PM EDT105.000.100.001.050.00-24477.49%
HON240621P001100002024-01-24 4:24PM EDT110.000.080.002.150.00-32182.69%
HON240621P001150002023-11-06 2:39PM EDT115.000.350.000.500.00-11559.67%
HON240621P001200002024-04-01 9:30AM EDT120.000.160.000.150.00-34751.37%
HON240621P001250002024-01-16 10:45AM EDT125.000.230.000.400.00-117255.13%
HON240621P001300002024-03-22 3:00PM EDT130.000.110.000.750.00-15550.24%
HON240621P001350002024-03-13 1:35PM EDT135.000.220.001.350.00-316351.42%
HON240621P001400002024-03-14 10:38AM EDT140.000.200.000.400.00-238442.58%
HON240621P001450002024-04-15 9:30AM EDT145.000.100.000.750.00-124443.75%
HON240621P001500002024-04-18 9:30AM EDT150.000.200.050.750.00-119039.53%
HON240621P001550002024-04-15 1:59PM EDT155.000.290.100.600.00-119233.69%
HON240621P001600002024-04-15 1:29PM EDT160.000.400.150.550.00-131429.20%
HON240621P001650002024-04-17 3:43PM EDT165.000.740.500.600.00-1033025.88%
HON240621P001700002024-04-19 9:34AM EDT170.001.000.800.90-0.19-15.97%136924.45%
HON240621P001750002024-04-18 2:43PM EDT175.001.731.251.350.00-241923.04%
HON240621P001800002024-04-16 12:06PM EDT180.002.621.952.100.00-2031522.00%
HON240621P001850002024-04-18 2:43PM EDT185.003.882.953.200.00-280420.98%
HON240621P001900002024-04-19 10:55AM EDT190.004.564.504.70-1.17-20.42%42,15019.79%
HON240621P001950002024-04-19 11:04AM EDT195.006.806.706.90-1.38-16.87%173219.03%
HON240621P002000002024-04-19 11:00AM EDT200.009.709.409.70-1.50-13.39%1298018.15%
HON240621P002100002024-04-16 12:22PM EDT210.0019.3017.0018.300.00-1032921.91%
HON240621P002200002024-01-24 3:40PM EDT220.0020.7019.8022.300.00-1780.00%
HON240621P002300002023-12-29 2:05PM EDT230.0021.3025.4029.300.00-400.00%
HON240621P002500002023-10-06 12:56PM EDT250.0066.5260.2062.500.00-2062.37%