Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.852,69 +77,31 (+0,20%) Nasdaq
15.337,10 -264,40 (-1,69%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,12 +0,39 (+0,47%) Bitcoin EUR
60.355,33 +856,84 (+1,44%)
Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:17PM EDT. Mercato aperto.
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240419C00145000 | 2024-02-01 1:57PM EDT | 145.00 | 52.40 | 53.00 | 56.90 | 0.00 | - | - | 1 | 661.87% |
| HON240419C00150000 | 2024-04-19 10:10AM EDT | 150.00 | 42.99 | 42.30 | 45.50 | -5.51 | -11.36% | 2 | 13 | 288.09% |
| HON240419C00160000 | 2023-12-27 3:03PM EDT | 160.00 | 50.20 | 41.00 | 45.20 | 0.00 | - | 1 | 2 | 616.02% |
| HON240419C00165000 | 2024-02-01 12:07PM EDT | 165.00 | 30.50 | 33.10 | 36.30 | 0.00 | - | 2 | 6 | 451.17% |
| HON240419C00170000 | 2024-02-22 2:54PM EDT | 170.00 | 30.80 | 30.40 | 32.90 | 0.00 | - | 10 | 10 | 463.18% |
| HON240419C00175000 | 2024-03-18 10:36AM EDT | 175.00 | 24.62 | 14.30 | 16.30 | 0.00 | - | 2 | 10 | 0.00% |
| HON240419C00180000 | 2024-03-14 2:32PM EDT | 180.00 | 18.10 | 14.20 | 17.10 | 0.00 | - | 1 | 26 | 179.39% |
| HON240419C00185000 | 2024-04-19 10:21AM EDT | 185.00 | 8.36 | 8.20 | 8.60 | +2.76 | +49.29% | 2 | 52 | 58.20% |
| HON240419C00187500 | 2024-04-12 12:45PM EDT | 187.50 | 6.30 | 5.80 | 6.10 | -1.61 | -20.35% | 1 | 11 | 44.34% |
| HON240419C00190000 | 2024-04-19 10:43AM EDT | 190.00 | 3.80 | 3.30 | 3.60 | +2.60 | +216.67% | 11 | 239 | 29.59% |
| HON240419C00192500 | 2024-04-19 10:01AM EDT | 192.50 | 1.60 | 1.15 | 1.30 | +1.25 | +357.14% | 14 | 138 | 18.75% |
| HON240419C00195000 | 2024-04-19 11:02AM EDT | 195.00 | 0.14 | 0.05 | 0.20 | +0.09 | +180.00% | 25 | 537 | 18.16% |
| HON240419C00197500 | 2024-04-19 9:52AM EDT | 197.50 | 0.19 | 0.00 | 0.10 | +0.17 | +850.00% | 15 | 157 | 28.03% |
| HON240419C00200000 | 2024-04-19 11:39AM EDT | 200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 34 | 1,091 | 35.16% |
| HON240419C00202500 | 2024-04-19 10:21AM EDT | 202.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 519 | 45.70% |
| HON240419C00205000 | 2024-04-19 11:24AM EDT | 205.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 262 | 55.86% |
| HON240419C00207500 | 2024-04-15 9:30AM EDT | 207.50 | 0.37 | 0.00 | 0.05 | 0.00 | - | 1 | 622 | 59.38% |
| HON240419C00210000 | 2024-04-18 3:15PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 6,163 | 67.97% |
| HON240419C00212500 | 2024-04-09 3:32PM EDT | 212.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | 25 | 202 | 109.96% |
| HON240419C00215000 | 2024-04-05 1:25PM EDT | 215.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 87 | 109.77% |
| HON240419C00220000 | 2024-04-19 11:52AM EDT | 220.00 | 0.25 | 0.00 | 0.20 | +0.22 | +733.33% | 2 | 895 | 120.70% |
| HON240419C00222500 | 2024-03-27 1:05PM EDT | 222.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 150.98% |
| HON240419C00225000 | 2024-03-19 12:34PM EDT | 225.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 173.44% |
| HON240419C00230000 | 2024-04-01 2:17PM EDT | 230.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 58 | 179.10% |
| HON240419C00240000 | 2024-03-21 2:33PM EDT | 240.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 33 | 229.88% |
| HON240419C00250000 | 2024-03-28 10:30AM EDT | 250.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 208.59% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240419P00150000 | 2024-04-17 10:14AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 5 | 274.22% |
| HON240419P00155000 | 2024-02-15 2:11PM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 244.34% |
| HON240419P00160000 | 2024-03-15 3:49PM EDT | 160.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 243.56% |
| HON240419P00165000 | 2024-04-01 9:45AM EDT | 165.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 171.88% |
| HON240419P00170000 | 2024-04-16 3:49PM EDT | 170.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 155 | 144.92% |
| HON240419P00172500 | 2024-03-19 1:03PM EDT | 172.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 5 | 119.34% |
| HON240419P00175000 | 2024-04-18 10:14AM EDT | 175.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 20 | 326 | 117.77% |
| HON240419P00180000 | 2024-04-17 2:19PM EDT | 180.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 10,295 | 60.94% |
| HON240419P00182500 | 2024-04-18 2:43PM EDT | 182.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 50.78% |
| HON240419P00185000 | 2024-04-19 11:42AM EDT | 185.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 267 | 44.92% |
| HON240419P00187500 | 2024-04-18 3:52PM EDT | 187.50 | 0.03 | 0.00 | 0.05 | -0.05 | -38.46% | 1 | 99 | 33.40% |
| HON240419P00190000 | 2024-04-19 11:38AM EDT | 190.00 | 0.04 | 0.00 | 0.05 | -0.41 | -93.18% | 42 | 1,056 | 21.29% |
| HON240419P00192500 | 2024-04-19 11:30AM EDT | 192.50 | 0.20 | 0.10 | 0.25 | -1.88 | -90.38% | 5 | 238 | 14.89% |
| HON240419P00195000 | 2024-04-19 11:47AM EDT | 195.00 | 1.57 | 1.35 | 1.70 | -2.54 | -61.80% | 22 | 1,173 | 14.84% |
| HON240419P00197500 | 2024-04-19 11:24AM EDT | 197.50 | 3.80 | 3.80 | 4.20 | -3.20 | -45.71% | 5 | 71 | 29.00% |
| HON240419P00200000 | 2024-04-18 12:52PM EDT | 200.00 | 9.21 | 6.40 | 6.80 | 0.00 | - | 4 | 41 | 48.34% |
| HON240419P00202500 | 2024-04-17 1:57PM EDT | 202.50 | 12.90 | 8.70 | 9.20 | 0.00 | - | 53 | 0 | 53.32% |
| HON240419P00205000 | 2024-04-10 3:02PM EDT | 205.00 | 10.10 | 11.30 | 11.70 | 0.00 | - | 190 | 0 | 64.45% |
| HON240419P00207500 | 2024-04-19 10:43AM EDT | 207.50 | 13.70 | 13.80 | 14.30 | +6.20 | +82.67% | 3 | 0 | 84.77% |
| HON240419P00210000 | 2024-04-10 2:16PM EDT | 210.00 | 14.00 | 16.10 | 16.90 | 0.00 | - | 20 | 5 | 104.10% |
| HON240419P00212500 | 2024-04-19 10:43AM EDT | 212.50 | 18.70 | 18.70 | 19.30 | +7.09 | +61.07% | 4 | 0 | 106.64% |
| HON240419P00220000 | 2023-12-28 11:05AM EDT | 220.00 | 13.10 | 16.70 | 20.40 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.