Mercado abrirá em 1 h 43 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 comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HON250117C000900002024-02-28 2:05PM EDT90.00108.67114.10118.500.00-220.00%
HON250117C000950002022-11-08 2:15PM EDT95.00122.15120.20124.000.00-1276.18%
HON250117C001000002024-06-21 1:30PM EDT100.00115.630.000.000.00-2280.00%
HON250117C001100002024-05-14 9:50AM EDT110.0095.5298.00101.000.00-270.00%
HON250117C001150002024-05-14 9:50AM EDT115.0090.6893.2096.000.00-230.00%
HON250117C001200002023-12-21 12:51PM EDT120.0087.6181.0085.500.00-460.00%
HON250117C001250002023-09-01 9:45AM EDT125.0070.5065.5066.400.00-240.00%
HON250117C001300002023-09-13 10:21AM EDT130.0069.0060.0061.800.00-150.00%
HON250117C001350002023-11-02 11:54AM EDT135.0056.3466.1069.100.00-130.00%
HON250117C001400002024-02-01 1:56PM EDT140.0060.5061.1065.500.00-220.00%
HON250117C001500002024-06-26 10:46AM EDT150.0065.200.000.000.00-1640.00%
HON250117C001550002024-02-01 11:58AM EDT155.0045.9049.3051.600.00-240.00%
HON250117C001600002024-06-17 10:23AM EDT160.0053.500.000.000.00-1650.00%
HON250117C001650002024-06-20 2:03PM EDT165.0054.000.000.000.00-1310.00%
HON250117C001700002024-06-17 10:18AM EDT170.0044.100.000.000.00-1940.00%
HON250117C001750002024-06-10 1:38PM EDT175.0041.070.000.000.00-1560.00%
HON250117C001800002024-06-17 9:30AM EDT180.0033.300.000.000.00-1910.00%
HON250117C001850002024-06-20 11:37AM EDT185.0034.400.000.000.00-1690.00%
HON250117C001900002024-06-25 11:21AM EDT190.0030.500.000.000.00-43730.00%
HON250117C001950002024-06-24 9:39AM EDT195.0029.000.000.000.00-13810.00%
HON250117C002000002024-06-26 3:57PM EDT200.0022.700.000.000.00-158970.00%
HON250117C002100002024-06-27 3:17PM EDT210.0016.200.000.000.00-11,7730.00%
HON250117C002200002024-06-27 2:35PM EDT220.0010.600.000.000.00-252,2520.78%
HON250117C002300002024-06-26 3:11PM EDT230.006.000.000.000.00-82,0211.56%
HON250117C002400002024-06-27 10:52AM EDT240.003.550.000.000.00-21,7883.13%
HON250117C002500002024-06-27 2:34PM EDT250.001.710.000.000.00-151,7363.13%
HON250117C002600002024-06-27 12:59PM EDT260.000.850.000.000.00-13136.25%
HON250117C002700002024-06-21 1:34PM EDT270.000.250.000.000.00-12286.25%
HON250117C002800002024-06-24 11:56AM EDT280.000.250.000.000.00-2916.25%
HON250117C002900002024-06-21 11:12AM EDT290.000.150.000.000.00-102036.25%
HON250117C003000002024-06-25 9:30AM EDT300.000.100.000.000.00-122412.50%
HON250117C003100002023-07-31 3:18PM EDT310.000.460.150.550.00-16025.95%
HON250117C003200002023-04-12 1:52PM EDT320.000.620.000.000.00-24312.50%
HON250117C003300002024-06-26 11:52AM EDT330.000.100.000.000.00-14162512.50%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HON250117P000900002024-04-29 10:29AM EDT90.000.010.001.000.00-12458.01%
HON250117P000950002024-04-23 12:08PM EDT95.000.050.000.000.00-31925.00%
HON250117P001000002024-06-21 10:23AM EDT100.000.110.000.000.00-12525.00%
HON250117P001050002023-11-06 2:39PM EDT105.000.690.100.750.00-11552.03%
HON250117P001100002024-05-23 12:18PM EDT110.000.100.000.300.00-1011342.24%
HON250117P001150002024-04-24 2:44PM EDT115.000.500.002.300.00-64250.00%
HON250117P001200002024-06-18 2:03PM EDT120.000.100.000.000.00-510112.50%
HON250117P001250002024-05-14 1:37PM EDT125.000.320.051.900.00-110049.32%
HON250117P001300002024-04-24 1:09PM EDT130.000.770.101.400.00-337143.21%
HON250117P001350002024-05-13 3:24PM EDT135.000.360.052.350.00-1013945.78%
HON250117P001400002024-06-11 9:51AM EDT140.000.350.000.000.00-141,84412.50%
HON250117P001450002024-06-06 3:23PM EDT145.000.480.000.000.00-7511212.50%
HON250117P001500002024-06-26 11:04AM EDT150.000.500.000.000.00-559312.50%
HON250117P001550002024-06-20 12:52PM EDT155.000.550.000.000.00-13096.25%
HON250117P001600002024-06-20 2:41PM EDT160.000.750.000.000.00-41,0236.25%
HON250117P001650002024-06-25 3:14PM EDT165.000.850.000.000.00-1756886.25%
HON250117P001700002024-06-25 9:46AM EDT170.001.020.000.000.00-32406.25%
HON250117P001750002024-06-26 2:38PM EDT175.001.400.000.000.00-17196.25%
HON250117P001800002024-06-27 2:05PM EDT180.001.760.000.000.00-57366.25%
HON250117P001850002024-06-27 9:30AM EDT185.002.400.000.000.00-11,7763.13%
HON250117P001900002024-06-26 2:52PM EDT190.003.100.000.000.00-41,3193.13%
HON250117P001950002024-06-20 2:10PM EDT195.004.100.000.000.00-85893.13%
HON250117P002000002024-06-27 2:05PM EDT200.005.050.000.000.00-58841.56%
HON250117P002100002024-06-27 11:03AM EDT210.007.900.000.000.00-11,0480.78%
HON250117P002200002024-06-27 11:02AM EDT220.0012.490.000.000.00-53730.00%
HON250117P002300002024-06-27 2:25PM EDT230.0018.500.000.000.00-18770.00%
HON250117P002400002024-03-06 2:50PM EDT240.0039.0040.6044.700.00-1044.80%
HON250117P002500002023-02-24 10:54AM EDT250.0058.1060.5063.800.00-4061.25%
HON250117P002600002022-11-25 11:46AM EDT260.0046.6050.4053.400.00-1134.15%
HON250117P002800002023-01-23 11:31AM EDT280.0076.5383.9087.800.00-1363.02%
HON250117P003300002024-03-07 11:06AM EDT330.00127.70130.70134.500.00-2072.34%