Italia markets closed

Honeywell International Inc. (HON)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
201,99+1,34 (+0,67%)
Alla chiusura: 04:00PM EST
202,00 +0,01 (+0,00%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper4 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
HON220204C001900002022-01-27 3:42PM EST190.0012.3012.1013.000.00-1344.36%
HON220204C001950002022-01-28 12:02PM EST195.006.558.158.75-1.35-17.09%13640.14%
HON220204C001975002022-01-28 3:53PM EST197.506.306.207.05+0.50+8.62%32640.32%
HON220204C002000002022-01-28 3:58PM EST200.004.704.655.50-0.40-7.84%488539.94%
HON220204C002025002022-01-28 3:47PM EST202.503.303.203.65-0.50-13.16%4416534.90%
HON220204C002050002022-01-28 3:58PM EST205.002.222.062.70-0.50-18.38%7820635.82%
HON220204C002075002022-01-28 3:46PM EST207.501.321.291.60-0.52-28.26%5111432.94%
HON220204C002100002022-01-28 3:33PM EST210.000.720.751.04-0.44-37.93%32815433.08%
HON220204C002125002022-01-28 3:54PM EST212.500.490.420.59-0.22-30.99%3624032.23%
HON220204C002150002022-01-28 12:52PM EST215.000.170.230.37-0.24-58.54%1816732.86%
HON220204C002175002022-01-28 10:09AM EST217.500.110.020.35-0.24-68.57%791536.82%
HON220204C002200002022-01-28 2:23PM EST220.000.180.040.29+0.06+50.00%1226839.40%
HON220204C002225002022-01-24 3:42PM EST222.500.240.011.740.00-1656.71%
HON220204C002250002022-01-27 12:40PM EST225.000.060.050.150.00-24241.80%
HON220204C002275002022-01-24 12:06PM EST227.500.230.000.500.00-10657.32%
HON220204C002300002022-01-27 10:08AM EST230.000.120.000.490.00-14553.03%
HON220204C002350002022-01-18 9:40AM EST235.000.010.000.31-0.23-95.83%11055.57%
Opzioni Putper4 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
HON220204P001350002022-01-26 3:47PM EST135.000.050.000.220.00-1813127.15%
HON220204P001400002022-01-18 12:04AM EST140.000.140.000.470.00--3130.27%
HON220204P001550002022-01-28 2:57PM EST155.000.050.000.32-0.09-64.29%6392.48%
HON220204P001600002022-01-28 2:03PM EST160.000.070.000.30-0.09-56.25%10982.03%
HON220204P001650002022-01-24 9:45AM EST165.000.340.020.360.00-81375.39%
HON220204P001750002022-01-28 1:21PM EST175.000.270.010.26+0.10+58.82%11553.13%
HON220204P001800002022-01-28 2:34PM EST180.000.440.030.35-0.08-15.38%35953.03%
HON220204P001850002022-01-28 12:24PM EST185.000.750.380.55-0.05-6.25%37147.80%
HON220204P001875002022-01-28 2:22PM EST187.500.970.510.76-0.24-19.83%172546.34%
HON220204P001900002022-01-28 2:29PM EST190.001.470.701.03-0.11-6.96%986444.68%
HON220204P001925002022-01-28 3:40PM EST192.501.490.981.36-0.63-29.72%249042.60%
HON220204P001950002022-01-28 2:52PM EST195.002.251.401.89-0.36-13.79%4914941.58%
HON220204P001975002022-01-28 3:47PM EST197.502.402.052.61-1.25-34.25%6512140.82%
HON220204P002000002022-01-28 3:08PM EST200.003.692.613.20-0.46-11.08%3421437.10%
HON220204P002025002022-01-28 9:56AM EST202.506.903.604.30+2.20+46.81%116636.16%
HON220204P002050002022-01-28 9:35AM EST205.008.474.805.75+1.72+25.48%213736.21%
HON220204P002075002022-01-28 9:44AM EST207.509.756.857.50+3.60+58.54%914636.96%
HON220204P002100002022-01-28 11:17AM EST210.008.957.259.45+1.05+13.29%610537.92%
HON220204P002125002022-01-27 3:02PM EST212.5012.4510.6511.600.00-112439.60%
HON220204P002150002022-01-28 12:17PM EST215.0015.9011.2514.30+0.30+1.92%14047.95%
HON220204P002175002022-01-21 9:49AM EST217.5010.9514.0017.400.00-1261.43%
HON220204P002200002022-01-28 3:34PM EST220.0019.5517.7018.95+6.02+44.49%153153.10%
HON220204P002250002022-01-27 11:32AM EST225.0020.7022.2524.950.00-7755.37%
HON220204P002300002022-01-14 10:31AM EST230.0015.0027.2529.750.00-1061.04%
HON220204P002450002022-01-27 11:12AM EST245.0040.9841.5044.850.00-3668.65%