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
62.656,51 +998,64 (+1,62%)
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'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240802C00195000 | 2024-07-25 1:40PM EDT | 195.00 | 10.35 | 7.90 | 10.20 | 0.00 | - | - | - | 49.92% |
| HON240802C00197500 | 2024-07-26 12:53PM EDT | 197.50 | 6.20 | 5.80 | 7.80 | -0.30 | -4.62% | 21 | - | 42.75% |
| HON240802C00200000 | 2024-07-26 3:48PM EDT | 200.00 | 3.95 | 2.55 | 5.50 | -2.04 | -34.06% | 128 | 16 | 35.79% |
| HON240802C00202500 | 2024-07-26 3:57PM EDT | 202.50 | 2.51 | 2.40 | 2.60 | -0.29 | -10.36% | 431 | - | 22.14% |
| HON240802C00205000 | 2024-07-26 3:51PM EDT | 205.00 | 1.40 | 1.35 | 1.50 | -0.26 | -15.66% | 375 | 112 | 21.90% |
| HON240802C00207500 | 2024-07-26 3:43PM EDT | 207.50 | 0.70 | 0.60 | 0.75 | -0.27 | -27.84% | 710 | - | 21.36% |
| HON240802C00210000 | 2024-07-26 2:55PM EDT | 210.00 | 0.34 | 0.30 | 0.45 | -0.31 | -47.69% | 254 | 123 | 23.05% |
| HON240802C00212500 | 2024-07-26 2:26PM EDT | 212.50 | 0.15 | 0.15 | 0.50 | -0.16 | -51.61% | 31 | 28 | 29.05% |
| HON240802C00215000 | 2024-07-26 3:30PM EDT | 215.00 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 119 | 560 | 28.52% |
| HON240802C00217500 | 2024-07-26 1:05PM EDT | 217.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 9 | 70 | 31.25% |
| HON240802C00220000 | 2024-07-26 12:56PM EDT | 220.00 | 0.10 | 0.00 | 0.35 | -0.10 | -50.00% | 11 | 137 | 39.65% |
| HON240802C00222500 | 2024-07-26 3:44PM EDT | 222.50 | 0.09 | 0.00 | 0.45 | +0.04 | +80.00% | 63 | 142 | 46.39% |
| HON240802C00225000 | 2024-07-26 3:25PM EDT | 225.00 | 0.08 | 0.05 | 0.30 | -0.07 | -46.67% | 5 | 103 | 46.29% |
| HON240802C00227500 | 2024-07-26 12:44PM EDT | 227.50 | 0.05 | 0.00 | 0.20 | -0.35 | -87.50% | 1 | 46 | 46.39% |
| HON240802C00230000 | 2024-07-26 2:55PM EDT | 230.00 | 0.03 | 0.10 | 0.70 | -0.02 | -40.00% | 6 | 55 | 57.08% |
| HON240802C00232500 | 2024-07-26 1:50PM EDT | 232.50 | 0.05 | 0.00 | 0.45 | -0.30 | -85.71% | 47 | 6 | 54.49% |
| HON240802C00235000 | 2024-07-24 1:21PM EDT | 235.00 | 0.10 | 0.05 | 0.45 | -0.05 | -33.33% | 13 | 12 | 58.98% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240802P00155000 | 2024-07-11 10:17AM EDT | 155.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 2 | 120.61% |
| HON240802P00160000 | 2024-07-08 11:35AM EDT | 160.00 | 0.20 | 0.00 | 2.05 | 0.00 | - | - | 4 | 119.68% |
| HON240802P00170000 | 2024-07-24 1:04PM EDT | 170.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 15 | 16 | 81.20% |
| HON240802P00175000 | 2024-07-25 12:01PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 12 | 46.88% |
| HON240802P00180000 | 2024-07-26 1:00PM EDT | 180.00 | 0.05 | - | 0.10 | -0.10 | -66.67% | 4 | - | 43.16% |
| HON240802P00190000 | 2024-07-26 12:54PM EDT | 190.00 | 0.10 | 0.05 | 0.45 | -0.10 | -50.00% | 47 | 45 | 36.13% |
| HON240802P00192500 | 2024-07-26 11:44AM EDT | 192.50 | 0.25 | 0.10 | 0.25 | -0.05 | -16.67% | 24 | - | 26.27% |
| HON240802P00195000 | 2024-07-26 1:55PM EDT | 195.00 | 0.40 | 0.25 | 0.45 | -0.08 | -16.67% | 17 | 44 | 25.00% |
| HON240802P00197500 | 2024-07-26 3:06PM EDT | 197.50 | 0.67 | 0.55 | 0.75 | -0.08 | -10.67% | 79 | 23 | 23.17% |
| HON240802P00200000 | 2024-07-26 3:39PM EDT | 200.00 | 1.24 | 1.10 | 1.30 | -0.42 | -25.30% | 202 | 176 | 21.83% |
| HON240802P00202500 | 2024-07-26 3:59PM EDT | 202.50 | 2.10 | 2.05 | 2.25 | -0.32 | -13.22% | 144 | 32 | 21.16% |
| HON240802P00205000 | 2024-07-26 3:39PM EDT | 205.00 | 3.55 | 3.40 | 3.70 | -0.36 | -9.21% | 41 | 56 | 21.34% |
| HON240802P00207500 | 2024-07-26 3:19PM EDT | 207.50 | 5.25 | 4.20 | 5.90 | +0.90 | +20.69% | 221 | 30 | 25.81% |
| HON240802P00210000 | 2024-07-26 3:19PM EDT | 210.00 | 7.40 | 6.50 | 7.80 | +0.85 | +12.98% | 51 | 65 | 24.46% |
| HON240802P00212500 | 2024-07-26 3:53PM EDT | 212.50 | 10.00 | 8.00 | 10.30 | +0.10 | +1.01% | 29 | 39 | 29.74% |
| HON240802P00215000 | 2024-07-25 3:55PM EDT | 215.00 | 12.30 | 10.40 | 13.20 | 0.00 | - | 40 | 18 | 41.24% |
| HON240802P00217500 | 2024-07-25 2:32PM EDT | 217.50 | 13.22 | 13.40 | 17.00 | 0.00 | - | 12 | 1 | 63.72% |
| HON240802P00220000 | 2024-07-25 10:14AM EDT | 220.00 | 17.36 | 15.60 | 19.50 | 0.00 | - | 2 | 11 | 69.53% |
| HON240802P00222500 | 2024-07-24 9:42AM EDT | 222.50 | 7.10 | 18.10 | 22.00 | 0.00 | - | 1 | 0 | 75.10% |
| HON240802P00225000 | 2024-07-25 3:37PM EDT | 225.00 | 21.46 | 20.60 | 24.50 | 0.00 | - | 8 | 0 | 80.49% |
| HON240802P00227500 | 2024-07-25 3:37PM EDT | 227.50 | 23.98 | 23.20 | 26.20 | 0.00 | - | - | - | 74.05% |
© 2024 Yahoo. Tutti i diritti riservati.