Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.755,13 +1.611,49 (+2,59%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HON260116C00090000 | 2024-06-20 2:05PM EDT | 90.00 | 126.20 | 123.00 | 128.00 | 0.00 | - | - | 5 | 77.38% |
| HON260116C00095000 | 2024-07-25 12:07PM EDT | 95.00 | 111.00 | 106.50 | 111.00 | 0.00 | - | - | - | 46.77% |
| HON260116C00100000 | 2024-06-06 9:55AM EDT | 100.00 | 112.34 | 112.00 | 116.50 | 0.00 | - | 10 | 10 | 66.45% |
| HON260116C00115000 | 2024-04-18 11:28AM EDT | 115.00 | 82.50 | 93.00 | 97.50 | 0.00 | - | - | 1 | 52.64% |
| HON260116C00130000 | 2024-04-16 9:30AM EDT | 130.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| HON260116C00140000 | 2024-05-30 11:04AM EDT | 140.00 | 68.07 | 77.50 | 82.00 | 0.00 | - | 2 | 2 | 50.64% |
| HON260116C00145000 | 2024-02-01 11:29AM EDT | 145.00 | 58.76 | 62.00 | 64.20 | 0.00 | - | - | 4 | 30.83% |
| HON260116C00150000 | 2024-07-26 9:49AM EDT | 150.00 | 58.50 | 59.70 | 62.40 | +2.10 | +3.72% | 6 | 13 | 33.95% |
| HON260116C00155000 | 2024-04-19 1:15PM EDT | 155.00 | 51.00 | 60.30 | 63.50 | 0.00 | - | 1 | 1 | 40.41% |
| HON260116C00160000 | 2024-07-25 10:49AM EDT | 160.00 | 51.50 | 51.70 | 53.00 | 0.00 | - | 1 | 6 | 30.18% |
| HON260116C00165000 | 2024-05-31 9:32AM EDT | 165.00 | 48.45 | 56.50 | 61.50 | 0.00 | - | 1 | 4 | 45.38% |
| HON260116C00170000 | 2024-06-25 1:03PM EDT | 170.00 | 55.40 | 43.80 | 45.00 | 0.00 | - | 2 | 11 | 28.23% |
| HON260116C00175000 | 2024-05-29 9:30AM EDT | 175.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| HON260116C00180000 | 2024-07-25 1:02PM EDT | 180.00 | 34.90 | 37.00 | 38.00 | -4.37 | -11.13% | 1 | 124 | 27.09% |
| HON260116C00185000 | 2024-05-31 10:13AM EDT | 185.00 | 33.90 | 41.50 | 46.00 | 0.00 | - | 2 | 17 | 39.15% |
| HON260116C00190000 | 2024-07-26 3:57PM EDT | 190.00 | 30.80 | 30.50 | 31.40 | 0.00 | - | 2 | 26 | 25.84% |
| HON260116C00195000 | 2024-07-10 3:50PM EDT | 195.00 | 37.00 | 27.50 | 28.30 | 0.00 | - | 5 | 15 | 25.22% |
| HON260116C00200000 | 2024-07-26 2:13PM EDT | 200.00 | 25.60 | 24.60 | 25.30 | +0.55 | +2.20% | 2 | 51 | 24.56% |
| HON260116C00210000 | 2024-07-24 3:17PM EDT | 210.00 | 27.70 | 19.20 | 20.30 | 0.00 | - | 4 | 83 | 23.82% |
| HON260116C00220000 | 2024-07-19 10:25AM EDT | 220.00 | 23.80 | 14.60 | 16.00 | 0.00 | - | 9 | 393 | 23.14% |
| HON260116C00230000 | 2024-07-25 9:40AM EDT | 230.00 | 11.28 | 10.80 | 11.50 | 0.00 | - | 2 | 227 | 21.59% |
| HON260116C00240000 | 2024-07-26 11:07AM EDT | 240.00 | 7.31 | 7.90 | 8.60 | -0.79 | -9.75% | 5 | 154 | 21.05% |
| HON260116C00250000 | 2024-07-26 10:15AM EDT | 250.00 | 5.00 | 5.60 | 6.30 | -6.40 | -56.14% | 3 | 545 | 20.57% |
| HON260116C00260000 | 2024-07-26 2:19PM EDT | 260.00 | 4.20 | 3.80 | 4.40 | +0.25 | +6.33% | 1 | 54 | 19.96% |
| HON260116C00270000 | 2024-07-23 2:33PM EDT | 270.00 | 5.90 | 2.60 | 3.20 | 0.00 | - | 1 | 165 | 19.79% |
| HON260116C00280000 | 2024-07-25 11:20AM EDT | 280.00 | 1.97 | 1.20 | 2.50 | -0.03 | -1.50% | 26 | 171 | 20.06% |
| HON260116C00290000 | 2024-05-30 10:58AM EDT | 290.00 | 0.95 | 1.95 | 5.00 | 0.00 | - | 1 | 9 | 26.18% |
| HON260116C00300000 | 2024-07-26 10:15AM EDT | 300.00 | 0.90 | 0.20 | 2.35 | -0.30 | -25.00% | 42 | 93 | 22.65% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HON260116P00090000 | 2024-04-18 12:56PM EDT | 90.00 | 0.45 | 0.05 | 1.60 | 0.00 | - | 3 | 26 | 42.02% |
| HON260116P00095000 | 2023-09-29 1:01PM EDT | 95.00 | 1.70 | 2.00 | 2.25 | 0.00 | - | 1 | 8 | 42.70% |
| HON260116P00100000 | 2024-06-10 11:04AM EDT | 100.00 | 0.76 | 0.00 | 0.85 | 0.00 | - | 2 | 3 | 32.78% |
| HON260116P00110000 | 2023-11-01 12:48PM EDT | 110.00 | 2.90 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 44.27% |
| HON260116P00115000 | 2024-02-20 2:23PM EDT | 115.00 | 1.40 | 0.40 | 2.45 | 0.00 | - | 15 | 16 | 34.11% |
| HON260116P00120000 | 2024-07-17 2:21PM EDT | 120.00 | 1.07 | 0.55 | 2.60 | 0.00 | - | 8 | 10 | 32.48% |
| HON260116P00125000 | 2024-04-29 3:31PM EDT | 125.00 | 1.95 | 1.25 | 1.95 | 0.00 | - | 1 | 19 | 28.27% |
| HON260116P00130000 | 2024-07-16 10:47AM EDT | 130.00 | 1.75 | 1.45 | 1.90 | +0.56 | +47.06% | 2 | 30 | 26.22% |
| HON260116P00135000 | 2024-07-25 9:30AM EDT | 135.00 | 2.00 | 1.80 | 2.25 | 0.00 | - | 10 | 80 | 25.50% |
| HON260116P00140000 | 2024-06-12 10:17AM EDT | 140.00 | 2.00 | 1.40 | 2.05 | 0.00 | - | 10 | 46 | 23.10% |
| HON260116P00145000 | 2024-07-25 1:05PM EDT | 145.00 | 2.76 | 2.65 | 3.10 | 0.00 | - | 3 | 18 | 24.04% |
| HON260116P00150000 | 2024-07-02 3:32PM EDT | 150.00 | 2.45 | 3.20 | 3.80 | 0.00 | - | 1 | 47 | 23.70% |
| HON260116P00155000 | 2024-07-05 1:30PM EDT | 155.00 | 2.90 | 3.80 | 4.20 | 0.00 | - | 2 | 115 | 22.60% |
| HON260116P00160000 | 2024-07-25 3:59PM EDT | 160.00 | 5.05 | 4.50 | 5.20 | +0.25 | +5.21% | 10 | 88 | 22.45% |
| HON260116P00165000 | 2024-07-15 3:39PM EDT | 165.00 | 4.01 | 5.40 | 6.00 | 0.00 | - | 1 | 59 | 21.77% |
| HON260116P00170000 | 2024-07-25 3:58PM EDT | 170.00 | 7.00 | 6.40 | 6.90 | +0.25 | +3.70% | 3 | 41 | 21.08% |
| HON260116P00175000 | 2024-07-26 10:03AM EDT | 175.00 | 8.20 | 6.20 | 8.00 | +0.20 | +2.50% | 4 | 111 | 20.51% |
| HON260116P00180000 | 2024-07-26 1:07PM EDT | 180.00 | 8.52 | 8.70 | 9.20 | +1.77 | +26.22% | 4 | 274 | 19.89% |
| HON260116P00185000 | 2024-07-25 12:42PM EDT | 185.00 | 11.40 | 10.10 | 10.60 | +1.45 | +14.57% | 3 | 142 | 19.33% |
| HON260116P00190000 | 2024-07-26 12:13PM EDT | 190.00 | 12.00 | 9.60 | 12.10 | +0.28 | +2.39% | 2 | 515 | 18.70% |
| HON260116P00195000 | 2024-07-25 11:13AM EDT | 195.00 | 13.30 | 13.30 | 14.10 | 0.00 | - | 1 | 151 | 18.42% |
| HON260116P00200000 | 2024-07-26 2:11PM EDT | 200.00 | 14.90 | 13.90 | 15.70 | -1.10 | -6.88% | 2 | 126 | 17.50% |
| HON260116P00210000 | 2024-07-25 9:32AM EDT | 210.00 | 20.61 | 19.50 | 20.10 | 0.00 | - | 1 | 160 | 16.25% |
| HON260116P00220000 | 2024-06-24 11:18AM EDT | 220.00 | 17.45 | 18.90 | 19.70 | 0.00 | - | 1 | 112 | 8.23% |
| HON260116P00230000 | 2024-05-22 3:13PM EDT | 230.00 | 30.66 | 23.20 | 26.00 | 0.00 | - | 2 | 3 | 0.00% |
| HON260116P00240000 | 2024-07-03 10:14AM EDT | 240.00 | 31.00 | 38.40 | 41.50 | 0.00 | - | 15 | 31 | 15.60% |
| HON260116P00250000 | 2024-05-17 3:29PM EDT | 250.00 | 44.65 | 40.40 | 44.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.