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
66.328,44 +233,66 (+0,35%)
Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240920C00140000 | 2024-03-28 9:37AM EDT | 140.00 | 68.14 | 53.60 | 56.80 | 0.00 | - | 1 | 6 | 0.00% |
| HON240920C00150000 | 2024-06-05 11:18AM EDT | 150.00 | 58.18 | 58.10 | 61.60 | 0.00 | - | 2 | 4 | 55.26% |
| HON240920C00155000 | 2024-05-02 1:12PM EDT | 155.00 | 40.50 | 47.00 | 51.00 | 0.00 | - | 2 | 6 | 0.00% |
| HON240920C00160000 | 2024-05-01 3:46PM EDT | 160.00 | 38.40 | 42.00 | 46.00 | 0.00 | - | 3 | 3 | 0.00% |
| HON240920C00165000 | 2024-05-02 10:56AM EDT | 165.00 | 31.20 | 37.00 | 41.60 | 0.00 | - | 1 | 8 | 0.00% |
| HON240920C00170000 | 2024-05-21 10:02AM EDT | 170.00 | 36.68 | 38.30 | 42.00 | 0.00 | - | 1 | 5 | 40.78% |
| HON240920C00175000 | 2024-05-14 2:31PM EDT | 175.00 | 30.87 | 34.80 | 36.20 | 0.00 | - | 11 | 86 | 33.51% |
| HON240920C00180000 | 2024-05-16 10:14AM EDT | 180.00 | 30.00 | 30.60 | 31.30 | 0.00 | - | 7 | 21 | 30.14% |
| HON240920C00185000 | 2024-06-04 2:52PM EDT | 185.00 | 26.10 | 25.90 | 27.20 | 0.00 | - | 1 | 79 | 29.51% |
| HON240920C00190000 | 2024-06-12 10:45AM EDT | 190.00 | 23.23 | 21.40 | 22.20 | 0.00 | - | 3 | 264 | 25.44% |
| HON240920C00195000 | 2024-06-13 3:40PM EDT | 195.00 | 17.50 | 16.80 | 18.20 | 0.00 | - | 1 | 302 | 24.15% |
| HON240920C00200000 | 2024-06-12 1:54PM EDT | 200.00 | 14.40 | 12.10 | 14.20 | 0.00 | - | 31 | 1,431 | 22.19% |
| HON240920C00210000 | 2024-06-14 12:52PM EDT | 210.00 | 7.15 | 7.30 | 7.60 | +0.15 | +2.14% | 15 | 2,537 | 19.32% |
| HON240920C00220000 | 2024-06-14 2:43PM EDT | 220.00 | 2.83 | 3.00 | 3.30 | +0.08 | +2.91% | 142 | 3,336 | 17.52% |
| HON240920C00230000 | 2024-06-14 1:42PM EDT | 230.00 | 1.05 | 0.95 | 1.15 | 0.00 | - | 27 | 1,676 | 16.49% |
| HON240920C00240000 | 2024-06-07 11:09AM EDT | 240.00 | 0.30 | 0.15 | 0.50 | 0.00 | - | 1 | 97 | 17.37% |
| HON240920C00250000 | 2024-06-12 3:01PM EDT | 250.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 2 | 74 | 19.24% |
| HON240920C00260000 | 2024-05-10 9:30AM EDT | 260.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 3 | 17 | 23.71% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240920P00100000 | 2024-06-12 11:32AM EDT | 100.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 1 | 76.37% |
| HON240920P00105000 | 2024-05-07 2:22PM EDT | 105.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | - | 3 | 59.57% |
| HON240920P00115000 | 2024-05-09 12:55PM EDT | 115.00 | 0.12 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 63.77% |
| HON240920P00125000 | 2024-01-08 11:03AM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| HON240920P00140000 | 2024-02-01 11:43AM EDT | 140.00 | 0.71 | 0.00 | 2.50 | 0.00 | - | - | 1 | 50.88% |
| HON240920P00145000 | 2024-05-15 2:01PM EDT | 145.00 | 0.16 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 48.84% |
| HON240920P00150000 | 2024-05-17 10:55AM EDT | 150.00 | 0.15 | 0.15 | 1.00 | 0.00 | - | 2 | 1,686 | 41.43% |
| HON240920P00155000 | 2024-05-17 10:55AM EDT | 155.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 2 | 193 | 32.98% |
| HON240920P00160000 | 2024-05-30 2:43PM EDT | 160.00 | 0.47 | 0.10 | 1.55 | 0.00 | - | 10 | 234 | 38.65% |
| HON240920P00165000 | 2024-06-11 9:48AM EDT | 165.00 | 0.40 | 0.10 | 0.60 | 0.00 | - | 42 | 139 | 28.10% |
| HON240920P00170000 | 2024-06-06 1:46PM EDT | 170.00 | 0.36 | 0.30 | 0.70 | 0.00 | - | 4 | 218 | 26.01% |
| HON240920P00175000 | 2024-06-13 9:32AM EDT | 175.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 10 | 159 | 22.24% |
| HON240920P00180000 | 2024-06-12 2:07PM EDT | 180.00 | 0.73 | 0.65 | 0.80 | 0.00 | - | 5 | 549 | 20.74% |
| HON240920P00185000 | 2024-06-12 2:37PM EDT | 185.00 | 1.07 | 1.00 | 1.30 | 0.00 | - | 1 | 1,406 | 20.35% |
| HON240920P00190000 | 2024-06-14 1:55PM EDT | 190.00 | 1.70 | 1.50 | 1.65 | +0.10 | +6.25% | 1 | 1,079 | 18.48% |
| HON240920P00195000 | 2024-06-14 1:55PM EDT | 195.00 | 2.56 | 1.40 | 2.45 | +0.16 | +6.67% | 1 | 601 | 17.63% |
| HON240920P00200000 | 2024-06-13 2:31PM EDT | 200.00 | 3.52 | 3.30 | 3.60 | 0.00 | - | 1 | 2,231 | 16.82% |
| HON240920P00210000 | 2024-06-14 12:50PM EDT | 210.00 | 7.20 | 6.90 | 7.20 | -0.60 | -7.69% | 146 | 430 | 14.97% |
| HON240920P00220000 | 2024-06-14 3:47PM EDT | 220.00 | 13.00 | 10.90 | 13.10 | -0.20 | -1.52% | 118 | 227 | 12.71% |
© 2024 Yahoo. Todos os direitos reservados.