Italia markets open in 3 hours 36 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.329,39 +777,23 (+2,07%) EUR/USD
1,0709 +0,0005 (+0,04%) Bitcoin EUR
62.216,34 -94,21 (-0,15%) CMC Crypto 200
1.435,08 +20,32 (+1,44%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HON250117C00090000 | 2024-02-28 2:05PM EDT | 90.00 | 108.67 | 114.10 | 118.50 | 0.00 | - | 2 | 2 | 98.01% |
| HON250117C00095000 | 2022-11-08 2:15PM EDT | 95.00 | 122.15 | 120.20 | 124.00 | 0.00 | - | 1 | 2 | 127.48% |
| HON250117C00100000 | 2024-02-01 10:35AM EDT | 100.00 | 91.50 | 99.40 | 103.00 | 0.00 | - | 1 | 28 | 68.59% |
| HON250117C00110000 | 2024-04-02 1:39PM EDT | 110.00 | 92.27 | 85.50 | 89.50 | 0.00 | - | 1 | 7 | 53.71% |
| HON250117C00115000 | 2023-09-13 10:31AM EDT | 115.00 | 82.25 | 72.70 | 74.50 | 0.00 | - | 1 | 1 | 0.00% |
| HON250117C00120000 | 2023-12-21 12:51PM EDT | 120.00 | 87.61 | 81.00 | 85.50 | 0.00 | - | 4 | 6 | 60.16% |
| HON250117C00125000 | 2023-09-01 9:45AM EDT | 125.00 | 70.50 | 65.50 | 66.40 | 0.00 | - | 2 | 4 | 0.00% |
| HON250117C00130000 | 2023-09-13 10:21AM EDT | 130.00 | 69.00 | 60.00 | 61.80 | 0.00 | - | 1 | 5 | 0.00% |
| HON250117C00135000 | 2023-11-02 11:54AM EDT | 135.00 | 56.34 | 66.10 | 69.10 | 0.00 | - | 1 | 3 | 51.68% |
| HON250117C00140000 | 2024-02-01 1:56PM EDT | 140.00 | 60.50 | 61.10 | 65.50 | 0.00 | - | 2 | 2 | 51.66% |
| HON250117C00150000 | 2024-03-26 12:35PM EDT | 150.00 | 55.30 | 48.90 | 51.80 | 0.00 | - | 20 | 57 | 36.07% |
| HON250117C00155000 | 2024-02-01 11:58AM EDT | 155.00 | 45.90 | 49.30 | 51.60 | 0.00 | - | 2 | 4 | 43.68% |
| HON250117C00160000 | 2024-04-01 10:57AM EDT | 160.00 | 47.85 | 40.30 | 43.60 | 0.00 | - | 1 | 67 | 34.13% |
| HON250117C00165000 | 2024-04-11 10:07AM EDT | 165.00 | 37.30 | 36.10 | 39.80 | 0.00 | - | 2 | 32 | 33.45% |
| HON250117C00170000 | 2024-04-22 2:02PM EDT | 170.00 | 34.70 | 32.00 | 35.70 | 0.00 | - | 1 | 95 | 31.96% |
| HON250117C00175000 | 2024-04-18 1:41PM EDT | 175.00 | 25.30 | 29.30 | 32.00 | 0.00 | - | 5 | 56 | 31.00% |
| HON250117C00180000 | 2024-04-22 2:02PM EDT | 180.00 | 26.05 | 24.40 | 27.40 | 0.00 | - | 1 | 92 | 28.31% |
| HON250117C00185000 | 2024-04-19 11:22AM EDT | 185.00 | 21.25 | 21.20 | 24.50 | 0.00 | - | 1 | 68 | 28.23% |
| HON250117C00190000 | 2024-04-22 3:37PM EDT | 190.00 | 19.00 | 19.00 | 19.90 | 0.00 | - | 4 | 446 | 25.20% |
| HON250117C00195000 | 2024-04-19 12:02PM EDT | 195.00 | 17.10 | 16.10 | 18.30 | +1.90 | +12.50% | 2 | 356 | 26.49% |
| HON250117C00200000 | 2024-04-23 11:31AM EDT | 200.00 | 13.71 | 13.30 | 15.60 | +0.85 | +6.61% | 3 | 890 | 25.77% |
| HON250117C00210000 | 2024-04-23 3:03PM EDT | 210.00 | 8.80 | 8.80 | 9.10 | 0.00 | - | 5 | 1,190 | 21.62% |
| HON250117C00220000 | 2024-04-23 3:10PM EDT | 220.00 | 5.40 | 5.30 | 5.80 | +0.05 | +0.93% | 1 | 1,887 | 20.75% |
| HON250117C00230000 | 2024-04-23 3:54PM EDT | 230.00 | 3.04 | 2.90 | 3.20 | -0.06 | -1.94% | 3 | 1,638 | 19.40% |
| HON250117C00240000 | 2024-04-23 3:50PM EDT | 240.00 | 1.77 | 1.50 | 1.75 | -0.36 | -16.90% | 13 | 1,576 | 18.74% |
| HON250117C00250000 | 2024-04-22 2:55PM EDT | 250.00 | 0.86 | 0.70 | 1.95 | -0.04 | -4.44% | 1 | 262 | 21.96% |
| HON250117C00260000 | 2024-04-17 10:58AM EDT | 260.00 | 0.35 | 0.35 | 0.55 | 0.00 | - | 23 | 323 | 18.53% |
| HON250117C00270000 | 2024-04-19 9:30AM EDT | 270.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 18 | 229 | 18.49% |
| HON250117C00280000 | 2024-04-12 12:33PM EDT | 280.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 85 | 21.14% |
| HON250117C00290000 | 2024-03-11 11:19AM EDT | 290.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 2 | 162 | 22.34% |
| HON250117C00300000 | 2024-03-08 10:30AM EDT | 300.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 126 | 23.39% |
| HON250117C00310000 | 2023-07-31 3:18PM EDT | 310.00 | 0.46 | 0.15 | 0.55 | 0.00 | - | 1 | 60 | 27.27% |
| HON250117C00320000 | 2023-04-12 1:52PM EDT | 320.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 12.50% |
| HON250117C00330000 | 2024-04-16 11:46AM EDT | 330.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 562 | 22.36% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HON250117P00090000 | 2024-03-13 11:06AM EDT | 90.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 25 | 42.92% |
| HON250117P00095000 | 2024-04-23 12:08PM EDT | 95.00 | 0.05 | 0.00 | 1.35 | -0.62 | -92.54% | 3 | 19 | 52.31% |
| HON250117P00100000 | 2024-03-18 12:46PM EDT | 100.00 | 0.10 | 0.05 | 0.95 | 0.00 | - | 1 | 25 | 45.70% |
| HON250117P00105000 | 2023-11-06 2:39PM EDT | 105.00 | 0.69 | 0.10 | 0.75 | 0.00 | - | 1 | 15 | 40.92% |
| HON250117P00110000 | 2024-04-16 10:03AM EDT | 110.00 | 0.20 | 0.05 | 1.95 | 0.00 | - | 20 | 113 | 46.79% |
| HON250117P00115000 | 2024-04-05 11:17AM EDT | 115.00 | 0.20 | 0.05 | 2.35 | 0.00 | - | 20 | 37 | 45.85% |
| HON250117P00120000 | 2024-03-06 11:27AM EDT | 120.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 12.50% |
| HON250117P00125000 | 2024-04-23 10:18AM EDT | 125.00 | 0.48 | 0.15 | 1.30 | -0.04 | -7.69% | 10 | 81 | 34.60% |
| HON250117P00130000 | 2024-03-27 11:28AM EDT | 130.00 | 0.40 | 0.25 | 1.80 | 0.00 | - | 250 | 374 | 34.68% |
| HON250117P00135000 | 2024-04-23 10:18AM EDT | 135.00 | 0.75 | 0.35 | 1.15 | -0.12 | -13.79% | 10 | 94 | 28.85% |
| HON250117P00140000 | 2024-04-18 3:47PM EDT | 140.00 | 1.21 | 0.50 | 1.10 | 0.00 | - | 1 | 1,850 | 26.27% |
| HON250117P00145000 | 2024-04-19 3:18PM EDT | 145.00 | 1.48 | 1.05 | 2.20 | 0.00 | - | 4 | 74 | 28.72% |
| HON250117P00150000 | 2024-04-16 3:05PM EDT | 150.00 | 1.96 | 0.75 | 2.55 | 0.00 | - | 1 | 759 | 27.43% |
| HON250117P00155000 | 2024-04-22 9:58AM EDT | 155.00 | 2.20 | 1.80 | 3.00 | 0.00 | - | 15 | 297 | 26.28% |
| HON250117P00160000 | 2024-04-19 12:28PM EDT | 160.00 | 2.40 | 1.50 | 4.10 | -0.60 | -20.00% | 1 | 923 | 26.59% |
| HON250117P00165000 | 2024-04-23 10:04AM EDT | 165.00 | 3.00 | 2.00 | 3.30 | -0.40 | -11.76% | 3 | 470 | 21.99% |
| HON250117P00170000 | 2024-04-22 1:52PM EDT | 170.00 | 4.10 | 3.80 | 4.10 | 0.00 | - | 2 | 265 | 21.25% |
| HON250117P00175000 | 2024-04-23 3:31PM EDT | 175.00 | 4.90 | 4.50 | 5.10 | -0.20 | -3.92% | 1 | 680 | 20.57% |
| HON250117P00180000 | 2024-04-17 3:41PM EDT | 180.00 | 8.10 | 5.90 | 6.30 | 0.00 | - | 11 | 687 | 19.90% |
| HON250117P00185000 | 2024-04-17 11:21AM EDT | 185.00 | 9.70 | 7.30 | 7.70 | 0.00 | - | 1 | 1,682 | 19.18% |
| HON250117P00190000 | 2024-04-16 1:32PM EDT | 190.00 | 8.80 | 8.90 | 9.30 | -2.72 | -23.61% | 1 | 1,064 | 18.38% |
| HON250117P00195000 | 2024-04-19 12:26PM EDT | 195.00 | 12.60 | 10.80 | 13.10 | 0.00 | - | 1 | 608 | 20.45% |
| HON250117P00200000 | 2024-04-23 11:20AM EDT | 200.00 | 13.10 | 13.00 | 13.30 | -1.10 | -7.75% | 3 | 730 | 16.65% |
| HON250117P00210000 | 2024-04-22 2:55PM EDT | 210.00 | 19.00 | 16.70 | 19.00 | 0.00 | - | 2 | 505 | 15.40% |
| HON250117P00220000 | 2024-01-05 11:37AM EDT | 220.00 | 22.00 | 25.10 | 26.70 | 0.00 | - | 4 | 221 | 15.30% |
| HON250117P00230000 | 2024-04-02 1:40PM EDT | 230.00 | 30.50 | 33.00 | 36.30 | 0.00 | - | 1 | 84 | 17.76% |
| HON250117P00240000 | 2024-03-06 2:50PM EDT | 240.00 | 39.00 | 40.60 | 44.70 | 0.00 | - | 1 | 0 | 15.76% |
| HON250117P00250000 | 2023-02-24 10:54AM EDT | 250.00 | 58.10 | 60.50 | 63.80 | 0.00 | - | 4 | 0 | 38.81% |
| HON250117P00260000 | 2022-11-25 11:46AM EDT | 260.00 | 46.60 | 50.40 | 53.40 | 0.00 | - | 1 | 1 | 0.00% |
| HON250117P00280000 | 2023-01-23 11:31AM EDT | 280.00 | 76.53 | 83.90 | 87.80 | 0.00 | - | 1 | 3 | 34.82% |
| HON250117P00330000 | 2024-03-07 11:06AM EDT | 330.00 | 127.70 | 130.70 | 134.50 | 0.00 | - | 2 | 0 | 31.30% |
© 2024 Yahoo. Tutti i diritti riservati.