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
66.522,76 +366,71 (+0,55%)
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 dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HON241220C00125000 | 2024-06-12 1:30PM EDT | 125.00 | 86.00 | 83.50 | 86.90 | 0.00 | - | 1 | 2 | 57.37% |
| HON241220C00150000 | 2024-06-05 11:18AM EDT | 150.00 | 59.37 | 59.20 | 62.60 | 0.00 | - | - | 2 | 43.36% |
| HON241220C00155000 | 2024-05-10 1:58PM EDT | 155.00 | 50.10 | 54.70 | 58.90 | 0.00 | - | 2 | 3 | 44.32% |
| HON241220C00160000 | 2024-05-02 12:52PM EDT | 160.00 | 38.10 | 43.50 | 47.40 | 0.00 | - | - | 3 | 0.00% |
| HON241220C00165000 | 2024-05-10 1:48PM EDT | 165.00 | 40.80 | 45.40 | 48.30 | 0.00 | - | - | 1 | 36.08% |
| HON241220C00170000 | 2024-05-20 10:18AM EDT | 170.00 | 41.00 | 42.20 | 43.40 | 0.00 | - | 1 | 3 | 33.24% |
| HON241220C00175000 | 2024-05-07 3:24PM EDT | 175.00 | 27.90 | 37.70 | 39.30 | 0.00 | - | - | 8 | 32.40% |
| HON241220C00180000 | 2024-05-15 1:58PM EDT | 180.00 | 30.30 | 33.40 | 34.20 | 0.00 | - | 1 | 5 | 28.97% |
| HON241220C00185000 | 2024-05-17 12:53PM EDT | 185.00 | 28.40 | 29.30 | 30.00 | 0.00 | - | 1 | 2 | 27.53% |
| HON241220C00190000 | 2024-05-17 12:53PM EDT | 190.00 | 24.55 | 25.00 | 25.70 | 0.00 | - | 1 | 10 | 25.64% |
| HON241220C00195000 | 2024-06-12 10:45AM EDT | 195.00 | 22.42 | 19.90 | 22.20 | 0.00 | - | 3 | 5 | 25.03% |
| HON241220C00200000 | 2024-06-12 11:24AM EDT | 200.00 | 18.00 | 17.90 | 18.80 | 0.00 | - | 1 | 238 | 24.18% |
| HON241220C00210000 | 2024-06-12 1:34PM EDT | 210.00 | 11.00 | 11.60 | 12.70 | -1.20 | -9.84% | 5 | 213 | 22.42% |
| HON241220C00220000 | 2024-06-14 3:41PM EDT | 220.00 | 6.75 | 6.80 | 8.50 | -0.05 | -0.74% | 1 | 439 | 21.97% |
| HON241220C00230000 | 2024-06-12 2:51PM EDT | 230.00 | 3.57 | 3.50 | 4.00 | 0.00 | - | 6 | 94 | 18.73% |
| HON241220C00240000 | 2024-06-14 9:52AM EDT | 240.00 | 1.58 | 1.55 | 1.80 | +0.18 | +12.86% | 10 | 48 | 17.33% |
| HON241220C00250000 | 2024-06-14 9:52AM EDT | 250.00 | 0.77 | 0.55 | 0.90 | +0.02 | +2.67% | 5 | 18 | 17.27% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HON241220P00135000 | 2024-04-25 1:37PM EDT | 135.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | - | 2 | 46.21% |
| HON241220P00145000 | 2024-05-28 9:30AM EDT | 145.00 | 0.40 | 0.00 | 2.45 | 0.00 | - | 4 | 9 | 40.11% |
| HON241220P00150000 | 2024-05-28 2:36PM EDT | 150.00 | 0.60 | 0.00 | 2.50 | 0.00 | - | 1 | 11 | 37.40% |
| HON241220P00155000 | 2024-05-06 2:45PM EDT | 155.00 | 1.54 | 0.00 | 1.25 | 0.00 | - | 2 | 50 | 28.77% |
| HON241220P00160000 | 2024-06-13 11:28AM EDT | 160.00 | 0.74 | 0.45 | 0.90 | 0.00 | - | 3 | 33 | 24.35% |
| HON241220P00165000 | 2024-05-31 11:36AM EDT | 165.00 | 1.60 | 0.80 | 0.95 | 0.00 | - | 30 | 60 | 22.34% |
| HON241220P00170000 | 2024-05-30 1:00PM EDT | 170.00 | 1.21 | 1.15 | 1.70 | -0.72 | -37.31% | 2 | 40 | 23.37% |
| HON241220P00175000 | 2024-06-13 2:35PM EDT | 175.00 | 1.56 | 1.45 | 1.75 | 0.00 | - | 30 | 79 | 21.05% |
| HON241220P00180000 | 2024-06-14 2:25PM EDT | 180.00 | 2.20 | 2.00 | 2.30 | +0.40 | +22.22% | 5 | 254 | 20.29% |
| HON241220P00185000 | 2024-06-03 12:07PM EDT | 185.00 | 3.60 | 2.70 | 3.00 | 0.00 | - | 2 | 41 | 19.53% |
| HON241220P00190000 | 2024-06-04 12:44PM EDT | 190.00 | 4.20 | 3.50 | 3.80 | 0.00 | - | 1 | 22 | 18.58% |
| HON241220P00195000 | 2024-06-10 10:06AM EDT | 195.00 | 4.30 | 4.40 | 4.80 | 0.00 | - | 1 | 34 | 17.62% |
| HON241220P00200000 | 2024-06-14 9:52AM EDT | 200.00 | 6.53 | 4.50 | 6.10 | +0.48 | +7.93% | 3 | 234 | 16.74% |
| HON241220P00210000 | 2024-06-14 2:26PM EDT | 210.00 | 10.20 | 9.40 | 9.90 | +1.30 | +14.61% | 28 | 47 | 15.28% |
| HON241220P00220000 | 2024-05-22 2:33PM EDT | 220.00 | 19.15 | 13.70 | 16.70 | 0.00 | - | - | 15 | 16.21% |
| HON241220P00230000 | 2024-06-06 12:19PM EDT | 230.00 | 21.85 | 21.50 | 23.90 | 0.00 | - | - | 0 | 15.28% |
| HON241220P00240000 | 2024-06-06 12:19PM EDT | 240.00 | 30.96 | 30.10 | 33.30 | 0.00 | - | - | 0 | 17.46% |
© 2024 Yahoo. Todos os direitos reservados.