Mercado abrirá em 2 h 4 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
82,36 +0,62 (+0,76%) OURO
2.346,10 +9,50 (+0,41%) Bitcoin USD
61.446,54 +357,84 (+0,59%)
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 comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HON250620C00100000 | 2024-04-15 2:12PM EDT | 100.00 | 95.50 | 104.60 | 108.70 | 0.00 | - | - | 4 | 0.00% |
| HON250620C00150000 | 2024-05-30 2:47PM EDT | 150.00 | 56.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HON250620C00160000 | 2024-04-10 3:13PM EDT | 160.00 | 44.50 | 49.50 | 50.70 | 0.00 | - | - | 1 | 0.00% |
| HON250620C00165000 | 2024-03-28 3:35PM EDT | 165.00 | 49.89 | 37.60 | 40.30 | 0.00 | - | 3 | 3 | 0.00% |
| HON250620C00170000 | 2024-05-22 9:52AM EDT | 170.00 | 43.00 | 51.00 | 55.00 | 0.00 | - | 1 | 14 | 36.23% |
| HON250620C00175000 | 2024-04-18 11:28AM EDT | 175.00 | 30.75 | 40.60 | 41.80 | 0.00 | - | - | 1 | 18.53% |
| HON250620C00180000 | 2024-05-09 12:51PM EDT | 180.00 | 31.20 | 38.90 | 39.70 | 0.00 | - | 1 | 5 | 22.35% |
| HON250620C00185000 | 2024-05-06 2:35PM EDT | 185.00 | 25.03 | 35.70 | 37.00 | 0.00 | - | 7 | 8 | 23.86% |
| HON250620C00190000 | 2024-04-24 1:34PM EDT | 190.00 | 23.40 | 24.80 | 25.60 | 0.00 | - | - | 3 | 10.33% |
| HON250620C00195000 | 2024-06-24 3:36PM EDT | 195.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HON250620C00200000 | 2024-06-20 12:51PM EDT | 200.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 5 | 267 | 0.00% |
| HON250620C00210000 | 2024-06-24 9:39AM EDT | 210.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 321 | 0.00% |
| HON250620C00220000 | 2024-06-26 3:42PM EDT | 220.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 10 | 240 | 0.78% |
| HON250620C00230000 | 2024-06-27 2:03PM EDT | 230.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| HON250620C00240000 | 2024-06-25 11:04AM EDT | 240.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| HON250620C00250000 | 2024-06-27 9:38AM EDT | 250.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 3.13% |
| HON250620C00260000 | 2024-06-25 1:43PM EDT | 260.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 3.13% |
| HON250620C00270000 | 2024-05-29 2:34PM EDT | 270.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 40 | 14 | 6.25% |
| HON250620C00280000 | 2024-06-11 11:09AM EDT | 280.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| HON250620C00290000 | 2024-06-27 3:40PM EDT | 290.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HON250620C00300000 | 2024-06-21 11:22AM EDT | 300.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 6.25% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HON250620P00130000 | 2024-04-22 9:30AM EDT | 130.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| HON250620P00135000 | 2024-05-31 3:56PM EDT | 135.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 35 | 20 | 12.50% |
| HON250620P00140000 | 2024-06-03 9:30AM EDT | 140.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3 | 118 | 6.25% |
| HON250620P00145000 | 2024-03-13 1:53PM EDT | 145.00 | 2.20 | 2.40 | 2.75 | 0.00 | - | - | 5 | 31.54% |
| HON250620P00150000 | 2024-06-27 3:19PM EDT | 150.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HON250620P00155000 | 2024-06-21 10:46AM EDT | 155.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 6.25% |
| HON250620P00160000 | 2024-06-07 3:49PM EDT | 160.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 48 | 133 | 6.25% |
| HON250620P00165000 | 2024-06-17 9:53AM EDT | 165.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| HON250620P00170000 | 2024-06-25 3:28PM EDT | 170.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 193 | 6.25% |
| HON250620P00175000 | 2024-06-25 3:28PM EDT | 175.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 3.13% |
| HON250620P00180000 | 2024-06-20 11:21AM EDT | 180.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 241 | 3.13% |
| HON250620P00185000 | 2024-06-21 2:26PM EDT | 185.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 101 | 195 | 3.13% |
| HON250620P00190000 | 2024-06-27 12:28PM EDT | 190.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 2 | 927 | 3.13% |
| HON250620P00195000 | 2024-06-27 9:31AM EDT | 195.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 200 | 434 | 1.56% |
| HON250620P00200000 | 2024-06-27 12:28PM EDT | 200.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 2 | 174 | 1.56% |
| HON250620P00210000 | 2024-06-18 1:51PM EDT | 210.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 21 | 20 | 0.39% |
| HON250620P00220000 | 2024-06-26 12:47PM EDT | 220.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HON250620P00230000 | 2024-05-31 10:30AM EDT | 230.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.