Mercado abrirá em 2 h 4 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
214,24 -0,14 (-0,07%)
Pré-Abertura: 06:52AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HON250620C001000002024-04-15 2:12PM EDT100.0095.50104.60108.700.00--40.00%
HON250620C001500002024-05-30 2:47PM EDT150.0056.400.000.000.00-200.00%
HON250620C001600002024-04-10 3:13PM EDT160.0044.5049.5050.700.00--10.00%
HON250620C001650002024-03-28 3:35PM EDT165.0049.8937.6040.300.00-330.00%
HON250620C001700002024-05-22 9:52AM EDT170.0043.0051.0055.000.00-11436.23%
HON250620C001750002024-04-18 11:28AM EDT175.0030.7540.6041.800.00--118.53%
HON250620C001800002024-05-09 12:51PM EDT180.0031.2038.9039.700.00-1522.35%
HON250620C001850002024-05-06 2:35PM EDT185.0025.0335.7037.000.00-7823.86%
HON250620C001900002024-04-24 1:34PM EDT190.0023.4024.8025.600.00--310.33%
HON250620C001950002024-06-24 3:36PM EDT195.0034.250.000.000.00-200.00%
HON250620C002000002024-06-20 12:51PM EDT200.0028.900.000.000.00-52670.00%
HON250620C002100002024-06-24 9:39AM EDT210.0024.000.000.000.00-13210.00%
HON250620C002200002024-06-26 3:42PM EDT220.0016.000.000.000.00-102400.78%
HON250620C002300002024-06-27 2:03PM EDT230.0011.600.000.000.00-601.56%
HON250620C002400002024-06-25 11:04AM EDT240.007.930.000.000.00-703.13%
HON250620C002500002024-06-27 9:38AM EDT250.005.700.000.000.00-1583.13%
HON250620C002600002024-06-25 1:43PM EDT260.003.280.000.000.00-6173.13%
HON250620C002700002024-05-29 2:34PM EDT270.000.800.000.000.00-40146.25%
HON250620C002800002024-06-11 11:09AM EDT280.000.800.000.000.00-2116.25%
HON250620C002900002024-06-27 3:40PM EDT290.000.710.000.000.00-106.25%
HON250620C003000002024-06-21 11:22AM EDT300.000.720.000.000.00-2176.25%
Opções de vendapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HON250620P001300002024-04-22 9:30AM EDT130.001.300.000.000.00-3512.50%
HON250620P001350002024-05-31 3:56PM EDT135.001.120.000.000.00-352012.50%
HON250620P001400002024-06-03 9:30AM EDT140.001.060.000.000.00-31186.25%
HON250620P001450002024-03-13 1:53PM EDT145.002.202.402.750.00--531.54%
HON250620P001500002024-06-27 3:19PM EDT150.001.200.000.000.00-106.25%
HON250620P001550002024-06-21 10:46AM EDT155.001.500.000.000.00-11366.25%
HON250620P001600002024-06-07 3:49PM EDT160.002.200.000.000.00-481336.25%
HON250620P001650002024-06-17 9:53AM EDT165.002.650.000.000.00-1006.25%
HON250620P001700002024-06-25 3:28PM EDT170.002.700.000.000.00-21936.25%
HON250620P001750002024-06-25 3:28PM EDT175.003.300.000.000.00-21103.13%
HON250620P001800002024-06-20 11:21AM EDT180.004.200.000.000.00-52413.13%
HON250620P001850002024-06-21 2:26PM EDT185.005.010.000.000.00-1011953.13%
HON250620P001900002024-06-27 12:28PM EDT190.005.730.000.000.00-29273.13%
HON250620P001950002024-06-27 9:31AM EDT195.007.000.000.000.00-2004341.56%
HON250620P002000002024-06-27 12:28PM EDT200.008.180.000.000.00-21741.56%
HON250620P002100002024-06-18 1:51PM EDT210.0012.600.000.000.00-21200.39%
HON250620P002200002024-06-26 12:47PM EDT220.0015.900.000.000.00-120.00%
HON250620P002300002024-05-31 10:30AM EDT230.0032.200.000.000.00-110.00%