Mercado abrirá em 1 h 46 min

Honeywell International Inc. (HON)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
214,38+0,95 (+0,45%)
No fechamento: 04:00PM EDT
215,00 +0,62 (+0,29%)
Pré-Abertura: 07:00AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HON240920C001400002024-03-28 9:37AM EDT140.0068.1453.6056.800.00-160.00%
HON240920C001500002024-06-05 11:18AM EDT150.0058.180.000.000.00-240.00%
HON240920C001550002024-05-02 1:12PM EDT155.0040.5047.0051.000.00-260.00%
HON240920C001600002024-05-01 3:46PM EDT160.0038.4042.0046.000.00-330.00%
HON240920C001650002024-05-02 10:56AM EDT165.0031.2037.0041.600.00-180.00%
HON240920C001700002024-05-21 10:02AM EDT170.0036.6844.0047.500.00-1545.48%
HON240920C001750002024-06-21 3:32PM EDT175.0041.250.000.000.00-3890.00%
HON240920C001800002024-06-24 1:11PM EDT180.0038.940.000.000.00-1210.00%
HON240920C001850002024-06-04 2:52PM EDT185.0026.100.000.000.00-1790.00%
HON240920C001900002024-06-24 1:01PM EDT190.0029.670.000.000.00-272640.00%
HON240920C001950002024-06-20 1:51PM EDT195.0023.000.000.000.00-13020.00%
HON240920C002000002024-06-24 10:39AM EDT200.0021.100.000.000.00-11,4230.00%
HON240920C002100002024-06-27 1:43PM EDT210.0010.650.000.000.00-272,5180.00%
HON240920C002200002024-06-27 2:33PM EDT220.004.800.000.000.00-384,3351.56%
HON240920C002300002024-06-27 12:14PM EDT230.002.000.000.000.00-152,3013.13%
HON240920C002400002024-06-27 3:40PM EDT240.000.560.000.000.00-361846.25%
HON240920C002500002024-06-27 11:17AM EDT250.000.240.000.000.00-1756.25%
HON240920C002600002024-06-24 10:50AM EDT260.000.150.000.000.00-10876.25%
HON240920C002700002024-06-24 11:43AM EDT270.000.110.000.000.00-1312.50%
Opções de vendapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HON240920P001000002024-06-12 11:32AM EDT100.000.350.000.000.00--125.00%
HON240920P001050002024-05-07 2:22PM EDT105.000.080.000.400.00--365.72%
HON240920P001150002024-05-09 12:55PM EDT115.000.120.001.400.00-1170.56%
HON240920P001250002024-06-24 11:26AM EDT125.000.160.000.000.00-3625.00%
HON240920P001400002024-02-01 11:43AM EDT140.000.710.002.500.00--157.10%
HON240920P001450002024-05-15 2:01PM EDT145.000.160.001.450.00-1255.02%
HON240920P001500002024-06-27 10:01AM EDT150.000.200.000.000.00-11,68212.50%
HON240920P001550002024-05-17 10:55AM EDT155.000.210.000.500.00-219337.79%
HON240920P001600002024-05-30 2:43PM EDT160.000.470.000.000.00-1023412.50%
HON240920P001650002024-06-11 9:48AM EDT165.000.400.000.000.00-4213912.50%
HON240920P001700002024-06-20 2:14PM EDT170.000.400.000.000.00-121612.50%
HON240920P001750002024-06-26 3:04PM EDT175.000.400.000.000.00-11546.25%
HON240920P001800002024-06-27 10:32AM EDT180.000.500.000.000.00-35446.25%
HON240920P001850002024-06-27 3:56PM EDT185.000.640.000.000.00-11,3896.25%
HON240920P001900002024-06-27 2:37PM EDT190.000.900.000.000.00-11,0866.25%
HON240920P001950002024-06-27 2:37PM EDT195.001.320.000.000.00-31,9663.13%
HON240920P002000002024-06-26 11:15AM EDT200.002.450.000.000.00-132,3123.13%
HON240920P002100002024-06-27 3:26PM EDT210.004.400.000.000.00-133260.78%
HON240920P002200002024-06-27 12:18PM EDT220.008.840.000.000.00-1115360.00%
HON240920P002300002024-06-24 9:58AM EDT230.0014.060.000.000.00-35350.00%