Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper4 febbraio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HON220204C00190000 | 2022-01-27 3:42PM EST | 190.00 | 12.30 | 12.10 | 13.00 | 0.00 | - | 1 | 3 | 44.36% |
| HON220204C00195000 | 2022-01-28 12:02PM EST | 195.00 | 6.55 | 8.15 | 8.75 | -1.35 | -17.09% | 1 | 36 | 40.14% |
| HON220204C00197500 | 2022-01-28 3:53PM EST | 197.50 | 6.30 | 6.20 | 7.05 | +0.50 | +8.62% | 32 | 6 | 40.32% |
| HON220204C00200000 | 2022-01-28 3:58PM EST | 200.00 | 4.70 | 4.65 | 5.50 | -0.40 | -7.84% | 48 | 85 | 39.94% |
| HON220204C00202500 | 2022-01-28 3:47PM EST | 202.50 | 3.30 | 3.20 | 3.65 | -0.50 | -13.16% | 44 | 165 | 34.90% |
| HON220204C00205000 | 2022-01-28 3:58PM EST | 205.00 | 2.22 | 2.06 | 2.70 | -0.50 | -18.38% | 78 | 206 | 35.82% |
| HON220204C00207500 | 2022-01-28 3:46PM EST | 207.50 | 1.32 | 1.29 | 1.60 | -0.52 | -28.26% | 51 | 114 | 32.94% |
| HON220204C00210000 | 2022-01-28 3:33PM EST | 210.00 | 0.72 | 0.75 | 1.04 | -0.44 | -37.93% | 328 | 154 | 33.08% |
| HON220204C00212500 | 2022-01-28 3:54PM EST | 212.50 | 0.49 | 0.42 | 0.59 | -0.22 | -30.99% | 36 | 240 | 32.23% |
| HON220204C00215000 | 2022-01-28 12:52PM EST | 215.00 | 0.17 | 0.23 | 0.37 | -0.24 | -58.54% | 18 | 167 | 32.86% |
| HON220204C00217500 | 2022-01-28 10:09AM EST | 217.50 | 0.11 | 0.02 | 0.35 | -0.24 | -68.57% | 79 | 15 | 36.82% |
| HON220204C00220000 | 2022-01-28 2:23PM EST | 220.00 | 0.18 | 0.04 | 0.29 | +0.06 | +50.00% | 12 | 268 | 39.40% |
| HON220204C00222500 | 2022-01-24 3:42PM EST | 222.50 | 0.24 | 0.01 | 1.74 | 0.00 | - | 1 | 6 | 56.71% |
| HON220204C00225000 | 2022-01-27 12:40PM EST | 225.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 2 | 42 | 41.80% |
| HON220204C00227500 | 2022-01-24 12:06PM EST | 227.50 | 0.23 | 0.00 | 0.50 | 0.00 | - | 10 | 6 | 57.32% |
| HON220204C00230000 | 2022-01-27 10:08AM EST | 230.00 | 0.12 | 0.00 | 0.49 | 0.00 | - | 1 | 45 | 53.03% |
| HON220204C00235000 | 2022-01-18 9:40AM EST | 235.00 | 0.01 | 0.00 | 0.31 | -0.23 | -95.83% | 1 | 10 | 55.57% |
Opzioni Putper4 febbraio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HON220204P00135000 | 2022-01-26 3:47PM EST | 135.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 18 | 13 | 127.15% |
| HON220204P00140000 | 2022-01-18 12:04AM EST | 140.00 | 0.14 | 0.00 | 0.47 | 0.00 | - | - | 3 | 130.27% |
| HON220204P00155000 | 2022-01-28 2:57PM EST | 155.00 | 0.05 | 0.00 | 0.32 | -0.09 | -64.29% | 6 | 3 | 92.48% |
| HON220204P00160000 | 2022-01-28 2:03PM EST | 160.00 | 0.07 | 0.00 | 0.30 | -0.09 | -56.25% | 10 | 9 | 82.03% |
| HON220204P00165000 | 2022-01-24 9:45AM EST | 165.00 | 0.34 | 0.02 | 0.36 | 0.00 | - | 8 | 13 | 75.39% |
| HON220204P00175000 | 2022-01-28 1:21PM EST | 175.00 | 0.27 | 0.01 | 0.26 | +0.10 | +58.82% | 11 | 5 | 53.13% |
| HON220204P00180000 | 2022-01-28 2:34PM EST | 180.00 | 0.44 | 0.03 | 0.35 | -0.08 | -15.38% | 3 | 59 | 53.03% |
| HON220204P00185000 | 2022-01-28 12:24PM EST | 185.00 | 0.75 | 0.38 | 0.55 | -0.05 | -6.25% | 3 | 71 | 47.80% |
| HON220204P00187500 | 2022-01-28 2:22PM EST | 187.50 | 0.97 | 0.51 | 0.76 | -0.24 | -19.83% | 17 | 25 | 46.34% |
| HON220204P00190000 | 2022-01-28 2:29PM EST | 190.00 | 1.47 | 0.70 | 1.03 | -0.11 | -6.96% | 98 | 64 | 44.68% |
| HON220204P00192500 | 2022-01-28 3:40PM EST | 192.50 | 1.49 | 0.98 | 1.36 | -0.63 | -29.72% | 24 | 90 | 42.60% |
| HON220204P00195000 | 2022-01-28 2:52PM EST | 195.00 | 2.25 | 1.40 | 1.89 | -0.36 | -13.79% | 49 | 149 | 41.58% |
| HON220204P00197500 | 2022-01-28 3:47PM EST | 197.50 | 2.40 | 2.05 | 2.61 | -1.25 | -34.25% | 65 | 121 | 40.82% |
| HON220204P00200000 | 2022-01-28 3:08PM EST | 200.00 | 3.69 | 2.61 | 3.20 | -0.46 | -11.08% | 34 | 214 | 37.10% |
| HON220204P00202500 | 2022-01-28 9:56AM EST | 202.50 | 6.90 | 3.60 | 4.30 | +2.20 | +46.81% | 1 | 166 | 36.16% |
| HON220204P00205000 | 2022-01-28 9:35AM EST | 205.00 | 8.47 | 4.80 | 5.75 | +1.72 | +25.48% | 2 | 137 | 36.21% |
| HON220204P00207500 | 2022-01-28 9:44AM EST | 207.50 | 9.75 | 6.85 | 7.50 | +3.60 | +58.54% | 9 | 146 | 36.96% |
| HON220204P00210000 | 2022-01-28 11:17AM EST | 210.00 | 8.95 | 7.25 | 9.45 | +1.05 | +13.29% | 6 | 105 | 37.92% |
| HON220204P00212500 | 2022-01-27 3:02PM EST | 212.50 | 12.45 | 10.65 | 11.60 | 0.00 | - | 11 | 24 | 39.60% |
| HON220204P00215000 | 2022-01-28 12:17PM EST | 215.00 | 15.90 | 11.25 | 14.30 | +0.30 | +1.92% | 1 | 40 | 47.95% |
| HON220204P00217500 | 2022-01-21 9:49AM EST | 217.50 | 10.95 | 14.00 | 17.40 | 0.00 | - | 1 | 2 | 61.43% |
| HON220204P00220000 | 2022-01-28 3:34PM EST | 220.00 | 19.55 | 17.70 | 18.95 | +6.02 | +44.49% | 15 | 31 | 53.10% |
| HON220204P00225000 | 2022-01-27 11:32AM EST | 225.00 | 20.70 | 22.25 | 24.95 | 0.00 | - | 7 | 7 | 55.37% |
| HON220204P00230000 | 2022-01-14 10:31AM EST | 230.00 | 15.00 | 27.25 | 29.75 | 0.00 | - | 1 | 0 | 61.04% |
| HON220204P00245000 | 2022-01-27 11:12AM EST | 245.00 | 40.98 | 41.50 | 44.85 | 0.00 | - | 3 | 6 | 68.65% |
© 2022 Yahoo. Tutti i diritti riservati.
