Mercado abrirá em 1 h 43 min
BOVESPA
124.307,83 +1.666,53 (+1,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.310,96 -157,05 (-0,30%) PETROLEO CRU
82,42 +0,68 (+0,83%) OURO
2.346,70 +10,10 (+0,43%) Bitcoin USD
61.468,13 +368,79 (+0,60%)
Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HON250117C00090000 | 2024-02-28 2:05PM EDT | 90.00 | 108.67 | 114.10 | 118.50 | 0.00 | - | 2 | 2 | 0.00% |
| HON250117C00095000 | 2022-11-08 2:15PM EDT | 95.00 | 122.15 | 120.20 | 124.00 | 0.00 | - | 1 | 2 | 76.18% |
| HON250117C00100000 | 2024-06-21 1:30PM EDT | 100.00 | 115.63 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| HON250117C00110000 | 2024-05-14 9:50AM EDT | 110.00 | 95.52 | 98.00 | 101.00 | 0.00 | - | 2 | 7 | 0.00% |
| HON250117C00115000 | 2024-05-14 9:50AM EDT | 115.00 | 90.68 | 93.20 | 96.00 | 0.00 | - | 2 | 3 | 0.00% |
| HON250117C00120000 | 2023-12-21 12:51PM EDT | 120.00 | 87.61 | 81.00 | 85.50 | 0.00 | - | 4 | 6 | 0.00% |
| HON250117C00125000 | 2023-09-01 9:45AM EDT | 125.00 | 70.50 | 65.50 | 66.40 | 0.00 | - | 2 | 4 | 0.00% |
| HON250117C00130000 | 2023-09-13 10:21AM EDT | 130.00 | 69.00 | 60.00 | 61.80 | 0.00 | - | 1 | 5 | 0.00% |
| HON250117C00135000 | 2023-11-02 11:54AM EDT | 135.00 | 56.34 | 66.10 | 69.10 | 0.00 | - | 1 | 3 | 0.00% |
| HON250117C00140000 | 2024-02-01 1:56PM EDT | 140.00 | 60.50 | 61.10 | 65.50 | 0.00 | - | 2 | 2 | 0.00% |
| HON250117C00150000 | 2024-06-26 10:46AM EDT | 150.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| HON250117C00155000 | 2024-02-01 11:58AM EDT | 155.00 | 45.90 | 49.30 | 51.60 | 0.00 | - | 2 | 4 | 0.00% |
| HON250117C00160000 | 2024-06-17 10:23AM EDT | 160.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| HON250117C00165000 | 2024-06-20 2:03PM EDT | 165.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| HON250117C00170000 | 2024-06-17 10:18AM EDT | 170.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| HON250117C00175000 | 2024-06-10 1:38PM EDT | 175.00 | 41.07 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| HON250117C00180000 | 2024-06-17 9:30AM EDT | 180.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| HON250117C00185000 | 2024-06-20 11:37AM EDT | 185.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| HON250117C00190000 | 2024-06-25 11:21AM EDT | 190.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 4 | 373 | 0.00% |
| HON250117C00195000 | 2024-06-24 9:39AM EDT | 195.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 381 | 0.00% |
| HON250117C00200000 | 2024-06-26 3:57PM EDT | 200.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 15 | 897 | 0.00% |
| HON250117C00210000 | 2024-06-27 3:17PM EDT | 210.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,773 | 0.00% |
| HON250117C00220000 | 2024-06-27 2:35PM EDT | 220.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 25 | 2,252 | 0.78% |
| HON250117C00230000 | 2024-06-26 3:11PM EDT | 230.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 8 | 2,021 | 1.56% |
| HON250117C00240000 | 2024-06-27 10:52AM EDT | 240.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1,788 | 3.13% |
| HON250117C00250000 | 2024-06-27 2:34PM EDT | 250.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 15 | 1,736 | 3.13% |
| HON250117C00260000 | 2024-06-27 12:59PM EDT | 260.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 6.25% |
| HON250117C00270000 | 2024-06-21 1:34PM EDT | 270.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 6.25% |
| HON250117C00280000 | 2024-06-24 11:56AM EDT | 280.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 6.25% |
| HON250117C00290000 | 2024-06-21 11:12AM EDT | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 203 | 6.25% |
| HON250117C00300000 | 2024-06-25 9:30AM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 12.50% |
| HON250117C00310000 | 2023-07-31 3:18PM EDT | 310.00 | 0.46 | 0.15 | 0.55 | 0.00 | - | 1 | 60 | 25.95% |
| HON250117C00320000 | 2023-04-12 1:52PM EDT | 320.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 12.50% |
| HON250117C00330000 | 2024-06-26 11:52AM EDT | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 141 | 625 | 12.50% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HON250117P00090000 | 2024-04-29 10:29AM EDT | 90.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 24 | 58.01% |
| HON250117P00095000 | 2024-04-23 12:08PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 25.00% |
| HON250117P00100000 | 2024-06-21 10:23AM EDT | 100.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| HON250117P00105000 | 2023-11-06 2:39PM EDT | 105.00 | 0.69 | 0.10 | 0.75 | 0.00 | - | 1 | 15 | 52.03% |
| HON250117P00110000 | 2024-05-23 12:18PM EDT | 110.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 113 | 42.24% |
| HON250117P00115000 | 2024-04-24 2:44PM EDT | 115.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | 6 | 42 | 50.00% |
| HON250117P00120000 | 2024-06-18 2:03PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 12.50% |
| HON250117P00125000 | 2024-05-14 1:37PM EDT | 125.00 | 0.32 | 0.05 | 1.90 | 0.00 | - | 1 | 100 | 49.32% |
| HON250117P00130000 | 2024-04-24 1:09PM EDT | 130.00 | 0.77 | 0.10 | 1.40 | 0.00 | - | 3 | 371 | 43.21% |
| HON250117P00135000 | 2024-05-13 3:24PM EDT | 135.00 | 0.36 | 0.05 | 2.35 | 0.00 | - | 10 | 139 | 45.78% |
| HON250117P00140000 | 2024-06-11 9:51AM EDT | 140.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 14 | 1,844 | 12.50% |
| HON250117P00145000 | 2024-06-06 3:23PM EDT | 145.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 75 | 112 | 12.50% |
| HON250117P00150000 | 2024-06-26 11:04AM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 593 | 12.50% |
| HON250117P00155000 | 2024-06-20 12:52PM EDT | 155.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 309 | 6.25% |
| HON250117P00160000 | 2024-06-20 2:41PM EDT | 160.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 1,023 | 6.25% |
| HON250117P00165000 | 2024-06-25 3:14PM EDT | 165.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 175 | 688 | 6.25% |
| HON250117P00170000 | 2024-06-25 9:46AM EDT | 170.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 3 | 240 | 6.25% |
| HON250117P00175000 | 2024-06-26 2:38PM EDT | 175.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 719 | 6.25% |
| HON250117P00180000 | 2024-06-27 2:05PM EDT | 180.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 5 | 736 | 6.25% |
| HON250117P00185000 | 2024-06-27 9:30AM EDT | 185.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,776 | 3.13% |
| HON250117P00190000 | 2024-06-26 2:52PM EDT | 190.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,319 | 3.13% |
| HON250117P00195000 | 2024-06-20 2:10PM EDT | 195.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 589 | 3.13% |
| HON250117P00200000 | 2024-06-27 2:05PM EDT | 200.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5 | 884 | 1.56% |
| HON250117P00210000 | 2024-06-27 11:03AM EDT | 210.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,048 | 0.78% |
| HON250117P00220000 | 2024-06-27 11:02AM EDT | 220.00 | 12.49 | 0.00 | 0.00 | 0.00 | - | 5 | 373 | 0.00% |
| HON250117P00230000 | 2024-06-27 2:25PM EDT | 230.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 18 | 77 | 0.00% |
| HON250117P00240000 | 2024-03-06 2:50PM EDT | 240.00 | 39.00 | 40.60 | 44.70 | 0.00 | - | 1 | 0 | 44.80% |
| HON250117P00250000 | 2023-02-24 10:54AM EDT | 250.00 | 58.10 | 60.50 | 63.80 | 0.00 | - | 4 | 0 | 61.25% |
| HON250117P00260000 | 2022-11-25 11:46AM EDT | 260.00 | 46.60 | 50.40 | 53.40 | 0.00 | - | 1 | 1 | 34.15% |
| HON250117P00280000 | 2023-01-23 11:31AM EDT | 280.00 | 76.53 | 83.90 | 87.80 | 0.00 | - | 1 | 3 | 63.02% |
| HON250117P00330000 | 2024-03-07 11:06AM EDT | 330.00 | 127.70 | 130.70 | 134.50 | 0.00 | - | 2 | 0 | 72.34% |
© 2024 Yahoo. Todos os direitos reservados.