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
66.556,72 +287,43 (+0,43%)
Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 | 101.32% |
| HON250117C00100000 | 2024-06-05 12:48PM EDT | 100.00 | 109.00 | 108.50 | 111.30 | 0.00 | - | 2 | 28 | 58.45% |
| HON250117C00110000 | 2024-05-14 9:50AM EDT | 110.00 | 95.52 | 98.00 | 101.00 | 0.00 | - | 2 | 7 | 59.23% |
| HON250117C00115000 | 2024-05-14 9:50AM EDT | 115.00 | 90.68 | 93.20 | 96.00 | 0.00 | - | 2 | 3 | 55.76% |
| 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 | 2024-06-05 9:56AM EDT | 150.00 | 60.19 | 60.00 | 63.00 | 0.00 | - | 1 | 61 | 41.74% |
| HON250117C00155000 | 2024-02-01 11:58AM EDT | 155.00 | 45.90 | 49.30 | 51.60 | 0.00 | - | 2 | 4 | 0.00% |
| HON250117C00160000 | 2024-05-16 1:19PM EDT | 160.00 | 52.00 | 50.50 | 54.00 | 0.00 | - | 1 | 66 | 38.53% |
| HON250117C00165000 | 2024-06-14 2:05PM EDT | 165.00 | 46.91 | 47.40 | 48.60 | -1.89 | -3.87% | 1 | 31 | 34.46% |
| HON250117C00170000 | 2024-06-05 11:57AM EDT | 170.00 | 42.58 | 42.80 | 44.20 | 0.00 | - | 1 | 94 | 32.98% |
| HON250117C00175000 | 2024-06-10 1:38PM EDT | 175.00 | 41.07 | 38.60 | 39.50 | 0.00 | - | 1 | 56 | 30.68% |
| HON250117C00180000 | 2024-04-22 2:02PM EDT | 180.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HON250117C00185000 | 2024-06-07 10:42AM EDT | 185.00 | 32.50 | 29.30 | 30.90 | 0.00 | - | 2 | 68 | 27.46% |
| HON250117C00190000 | 2024-06-14 3:22PM EDT | 190.00 | 26.13 | 25.20 | 27.00 | -0.42 | -1.58% | 5 | 387 | 26.32% |
| HON250117C00195000 | 2024-06-12 3:24PM EDT | 195.00 | 22.70 | 22.70 | 23.10 | 0.00 | - | 2 | 383 | 24.90% |
| HON250117C00200000 | 2024-06-13 10:06AM EDT | 200.00 | 18.27 | 19.10 | 21.30 | 0.00 | - | 1 | 796 | 26.66% |
| HON250117C00210000 | 2024-06-14 3:22PM EDT | 210.00 | 12.68 | 11.10 | 13.80 | -0.15 | -1.17% | 506 | 1,348 | 22.63% |
| HON250117C00220000 | 2024-06-14 12:45PM EDT | 220.00 | 7.65 | 7.90 | 8.20 | -0.15 | -1.92% | 6 | 2,342 | 20.01% |
| HON250117C00230000 | 2024-06-14 11:22AM EDT | 230.00 | 4.10 | 4.30 | 4.60 | -0.30 | -6.82% | 23 | 1,892 | 18.62% |
| HON250117C00240000 | 2024-06-14 3:45PM EDT | 240.00 | 2.12 | 2.10 | 2.30 | -0.03 | -1.40% | 2 | 1,618 | 17.49% |
| HON250117C00250000 | 2024-06-12 1:33PM EDT | 250.00 | 1.10 | 0.90 | 1.25 | 0.00 | - | 1 | 259 | 17.45% |
| HON250117C00260000 | 2024-06-13 1:45PM EDT | 260.00 | 0.45 | 0.25 | 0.85 | 0.00 | - | 1 | 316 | 18.43% |
| HON250117C00270000 | 2024-06-12 10:00AM EDT | 270.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | 30 | 229 | 23.61% |
| HON250117C00280000 | 2024-06-05 10:13AM EDT | 280.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 88 | 19.61% |
| HON250117C00290000 | 2024-06-04 1:24PM EDT | 290.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 40 | 203 | 21.50% |
| HON250117C00300000 | 2024-06-05 10:09AM EDT | 300.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 100 | 223 | 29.71% |
| HON250117C00310000 | 2023-07-31 3:18PM EDT | 310.00 | 0.46 | 0.15 | 0.55 | 0.00 | - | 1 | 60 | 26.86% |
| HON250117C00320000 | 2023-04-12 1:52PM EDT | 320.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 12.50% |
| HON250117C00330000 | 2024-06-10 3:42PM EDT | 330.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 596 | 22.27% |
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 | 54.98% |
| HON250117P00095000 | 2024-04-23 12:08PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 25.00% |
| HON250117P00100000 | 2024-05-20 9:30AM EDT | 100.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 3 | 25 | 51.51% |
| HON250117P00105000 | 2023-11-06 2:39PM EDT | 105.00 | 0.69 | 0.10 | 0.75 | 0.00 | - | 1 | 15 | 49.05% |
| HON250117P00110000 | 2024-05-23 12:18PM EDT | 110.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 10 | 113 | 52.08% |
| HON250117P00115000 | 2024-04-24 2:44PM EDT | 115.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | 6 | 42 | 54.83% |
| HON250117P00120000 | 2024-03-06 11:27AM EDT | 120.00 | 0.46 | 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 | 46.18% |
| HON250117P00130000 | 2024-04-24 1:09PM EDT | 130.00 | 0.77 | 0.10 | 1.40 | 0.00 | - | 3 | 371 | 40.28% |
| HON250117P00135000 | 2024-05-13 3:24PM EDT | 135.00 | 0.36 | 0.05 | 2.35 | 0.00 | - | 10 | 139 | 42.64% |
| HON250117P00140000 | 2024-06-11 9:51AM EDT | 140.00 | 0.35 | 0.10 | 1.60 | 0.00 | - | 14 | 1,844 | 36.11% |
| HON250117P00145000 | 2024-06-06 3:23PM EDT | 145.00 | 0.48 | 0.10 | 1.00 | 0.00 | - | 75 | 112 | 30.10% |
| HON250117P00150000 | 2024-05-30 12:36PM EDT | 150.00 | 0.80 | 0.20 | 0.90 | 0.00 | - | 2 | 628 | 27.14% |
| HON250117P00155000 | 2024-05-16 9:41AM EDT | 155.00 | 0.95 | 0.30 | 1.35 | 0.00 | - | 1 | 348 | 27.34% |
| HON250117P00160000 | 2024-06-03 10:30AM EDT | 160.00 | 1.10 | 0.75 | 1.05 | 0.00 | - | 32 | 1,030 | 23.54% |
| HON250117P00165000 | 2024-06-13 12:16PM EDT | 165.00 | 1.05 | 1.00 | 1.15 | 0.00 | - | 3 | 519 | 21.81% |
| HON250117P00170000 | 2024-06-11 1:04PM EDT | 170.00 | 1.40 | 1.35 | 1.50 | 0.00 | - | 11 | 245 | 21.05% |
| HON250117P00175000 | 2024-06-10 1:19PM EDT | 175.00 | 1.70 | 1.80 | 1.95 | 0.00 | - | 6 | 718 | 20.29% |
| HON250117P00180000 | 2024-06-13 3:40PM EDT | 180.00 | 2.35 | 2.35 | 2.55 | 0.00 | - | 2 | 744 | 19.62% |
| HON250117P00185000 | 2024-06-07 1:13PM EDT | 185.00 | 3.00 | 3.10 | 3.30 | 0.00 | - | 10 | 1,777 | 18.93% |
| HON250117P00190000 | 2024-06-14 12:00PM EDT | 190.00 | 4.20 | 4.00 | 4.20 | +0.13 | +3.19% | 1 | 1,316 | 18.16% |
| HON250117P00195000 | 2024-06-13 12:36PM EDT | 195.00 | 5.20 | 5.10 | 5.40 | 0.00 | - | 1 | 603 | 17.55% |
| HON250117P00200000 | 2024-06-14 11:06AM EDT | 200.00 | 7.00 | 6.40 | 6.80 | +0.40 | +6.06% | 8 | 751 | 16.80% |
| HON250117P00210000 | 2024-06-14 11:37AM EDT | 210.00 | 10.70 | 10.00 | 10.40 | +0.30 | +2.88% | 500 | 547 | 15.04% |
| HON250117P00220000 | 2024-06-14 12:35PM EDT | 220.00 | 15.70 | 14.20 | 16.70 | +0.78 | +5.23% | 1 | 218 | 15.13% |
| HON250117P00230000 | 2024-04-02 1:40PM EDT | 230.00 | 30.50 | 35.30 | 39.00 | 0.00 | - | 1 | 84 | 40.20% |
| HON250117P00240000 | 2024-03-06 2:50PM EDT | 240.00 | 39.00 | 40.60 | 44.70 | 0.00 | - | 1 | 0 | 37.98% |
| HON250117P00250000 | 2023-02-24 10:54AM EDT | 250.00 | 58.10 | 60.50 | 63.80 | 0.00 | - | 4 | 0 | 54.36% |
| HON250117P00260000 | 2022-11-25 11:46AM EDT | 260.00 | 46.60 | 50.40 | 53.40 | 0.00 | - | 1 | 1 | 22.54% |
| HON250117P00280000 | 2023-01-23 11:31AM EDT | 280.00 | 76.53 | 83.90 | 87.80 | 0.00 | - | 1 | 3 | 54.80% |
| HON250117P00330000 | 2024-03-07 11:06AM EDT | 330.00 | 127.70 | 130.70 | 134.50 | 0.00 | - | 2 | 0 | 62.31% |
© 2024 Yahoo. Todos os direitos reservados.