Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.507,48 +277,64 (+0,42%)
Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara28 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240628C00175000 | 2024-06-04 2:13PM EDT | 175.00 | 32.87 | 32.00 | 35.50 | 0.00 | - | 3 | 3 | 82.96% |
| HON240628C00190000 | 2024-05-29 9:30AM EDT | 190.00 | 9.12 | 18.60 | 20.30 | 0.00 | - | - | 1 | 51.76% |
| HON240628C00195000 | 2024-06-04 9:37AM EDT | 195.00 | 8.53 | 13.60 | 15.50 | 0.00 | - | 2 | 2 | 43.87% |
| HON240628C00200000 | 2024-06-13 10:12AM EDT | 200.00 | 8.57 | 7.50 | 10.20 | 0.00 | - | 1 | 42 | 31.02% |
| HON240628C00205000 | 2024-06-14 1:39PM EDT | 205.00 | 4.49 | 3.50 | 5.10 | -0.41 | -8.37% | 7 | 136 | 19.34% |
| HON240628C00207500 | 2024-06-14 3:03PM EDT | 207.50 | 2.83 | 3.10 | 3.40 | -1.17 | -29.25% | 23 | 3 | 18.23% |
| HON240628C00210000 | 2024-06-14 10:49AM EDT | 210.00 | 1.11 | 1.80 | 1.95 | -0.39 | -26.00% | 31 | 111 | 16.63% |
| HON240628C00212500 | 2024-06-14 3:56PM EDT | 212.50 | 0.90 | 0.90 | 1.00 | -0.20 | -18.18% | 5 | 17 | 15.77% |
| HON240628C00215000 | 2024-06-14 3:22PM EDT | 215.00 | 0.37 | 0.35 | 0.50 | +0.07 | +23.33% | 21 | 270 | 15.77% |
| HON240628C00217500 | 2024-06-13 9:30AM EDT | 217.50 | 1.07 | 0.15 | 0.25 | 0.00 | - | 2 | 2 | 16.19% |
| HON240628C00220000 | 2024-06-12 3:45PM EDT | 220.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 6 | 17 | 19.39% |
| HON240628C00225000 | 2024-06-10 9:53AM EDT | 225.00 | 0.41 | 0.05 | 0.65 | 0.00 | - | 2 | 6 | 32.01% |
| HON240628C00230000 | 2024-06-05 3:56PM EDT | 230.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | - | 2 | 29.74% |
| HON240628C00240000 | 2024-06-13 2:48PM EDT | 240.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 2 | 2 | 51.17% |
| HON240628C00245000 | 2024-06-14 11:48AM EDT | 245.00 | 0.05 | 0.00 | 0.45 | -0.04 | -44.44% | 2 | 1 | 51.66% |
| HON240628C00250000 | 2024-06-11 11:00AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 77 | 40.43% |
| HON240628C00255000 | 2024-06-11 11:00AM EDT | 255.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 5 | 66.65% |
| HON240628C00260000 | 2024-06-11 10:53AM EDT | 260.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | - | 28 | 78.32% |
Opções de vendapara28 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240628P00160000 | 2024-06-10 10:41AM EDT | 160.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 87.06% |
| HON240628P00165000 | 2024-06-13 11:36AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 14 | 51.76% |
| HON240628P00170000 | 2024-06-13 2:48PM EDT | 170.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 7 | 70.46% |
| HON240628P00185000 | 2024-06-10 2:35PM EDT | 185.00 | 0.10 | 0.05 | 2.20 | 0.00 | - | 15 | 15 | 53.22% |
| HON240628P00190000 | 2024-06-10 1:24PM EDT | 190.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 3 | 18 | 29.00% |
| HON240628P00192500 | 2024-06-12 11:28AM EDT | 192.50 | 0.15 | 0.10 | 0.75 | 0.00 | - | - | 2 | 35.33% |
| HON240628P00195000 | 2024-06-10 12:06PM EDT | 195.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 10 | 31 | 23.39% |
| HON240628P00197500 | 2024-06-10 9:39AM EDT | 197.50 | 0.33 | 0.10 | 0.25 | 0.00 | - | - | 1 | 19.87% |
| HON240628P00200000 | 2024-06-14 3:50PM EDT | 200.00 | 0.32 | 0.25 | 0.35 | +0.14 | +77.78% | 2 | 106 | 17.77% |
| HON240628P00202500 | 2024-06-14 2:07PM EDT | 202.50 | 0.70 | 0.45 | 0.60 | +0.05 | +7.69% | 5 | 2 | 16.55% |
| HON240628P00205000 | 2024-06-14 1:19PM EDT | 205.00 | 1.18 | 0.90 | 1.00 | -0.19 | -13.87% | 27 | 32 | 15.14% |
| HON240628P00207500 | 2024-06-14 2:07PM EDT | 207.50 | 2.21 | 1.60 | 1.80 | -0.11 | -4.74% | 2 | 13 | 14.55% |
| HON240628P00210000 | 2024-06-14 1:19PM EDT | 210.00 | 3.27 | 2.80 | 3.00 | -1.02 | -23.78% | 3 | 36 | 13.88% |
© 2024 Yahoo. Todos os direitos reservados.