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
66.687,09 +455,88 (+0,69%)
Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 | 31.54% |
| HON250620C00150000 | 2024-05-30 2:47PM EDT | 150.00 | 56.40 | 62.00 | 65.90 | 0.00 | - | 2 | 2 | 38.30% |
| HON250620C00160000 | 2024-04-10 3:13PM EDT | 160.00 | 44.50 | 49.50 | 50.70 | 0.00 | - | - | 1 | 21.65% |
| 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 | 45.00 | 48.80 | 0.00 | - | 1 | 14 | 33.06% |
| HON250620C00175000 | 2024-04-18 11:28AM EDT | 175.00 | 30.75 | 40.60 | 41.80 | 0.00 | - | - | 1 | 27.26% |
| HON250620C00180000 | 2024-05-09 12:51PM EDT | 180.00 | 31.20 | 38.90 | 39.70 | 0.00 | - | 1 | 5 | 29.14% |
| HON250620C00185000 | 2024-05-06 2:35PM EDT | 185.00 | 25.03 | 35.70 | 37.00 | 0.00 | - | 7 | 8 | 29.71% |
| HON250620C00190000 | 2024-04-24 1:34PM EDT | 190.00 | 23.40 | 24.80 | 25.60 | 0.00 | - | - | 3 | 18.12% |
| HON250620C00195000 | 2024-06-10 12:31PM EDT | 195.00 | 29.12 | 27.30 | 28.10 | 0.00 | - | 3 | 53 | 25.53% |
| HON250620C00200000 | 2024-06-14 10:51AM EDT | 200.00 | 23.00 | 24.30 | 25.00 | -0.84 | -3.52% | 5 | 272 | 24.99% |
| HON250620C00210000 | 2024-06-14 1:57PM EDT | 210.00 | 17.80 | 18.30 | 18.90 | -0.50 | -2.73% | 1 | 323 | 23.39% |
| HON250620C00220000 | 2024-06-13 1:40PM EDT | 220.00 | 13.04 | 13.20 | 13.80 | 0.00 | - | 15 | 208 | 22.10% |
| HON250620C00230000 | 2024-06-13 3:30PM EDT | 230.00 | 9.07 | 9.00 | 9.50 | 0.00 | - | 2 | 79 | 20.78% |
| HON250620C00240000 | 2024-06-14 1:39PM EDT | 240.00 | 5.80 | 5.80 | 6.30 | +0.10 | +1.75% | 5 | 149 | 19.79% |
| HON250620C00250000 | 2024-06-13 9:48AM EDT | 250.00 | 2.25 | 3.60 | 4.00 | 0.00 | - | 2 | 58 | 18.99% |
| HON250620C00260000 | 2024-06-07 10:21AM EDT | 260.00 | 2.67 | 1.95 | 3.60 | 0.00 | - | 1 | 12 | 20.69% |
| HON250620C00270000 | 2024-05-29 2:34PM EDT | 270.00 | 0.80 | 1.05 | 2.30 | 0.00 | - | 40 | 14 | 20.12% |
| HON250620C00280000 | 2024-06-11 11:09AM EDT | 280.00 | 0.80 | 0.00 | 2.00 | 0.00 | - | 2 | 11 | 21.29% |
| HON250620C00290000 | 2024-04-03 3:20PM EDT | 290.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 5 | 10 | 29.73% |
| HON250620C00300000 | 2024-06-11 10:00AM EDT | 300.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 1 | 16 | 19.14% |
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 | 2.85 | 0.00 | - | 35 | 20 | 34.31% |
| HON250620P00140000 | 2024-06-03 9:30AM EDT | 140.00 | 1.06 | 0.00 | 1.55 | 0.00 | - | 3 | 118 | 27.38% |
| HON250620P00145000 | 2024-03-13 1:53PM EDT | 145.00 | 2.20 | 2.40 | 2.75 | 0.00 | - | - | 5 | 29.54% |
| HON250620P00150000 | 2024-06-11 11:35AM EDT | 150.00 | 1.38 | 1.30 | 2.50 | 0.00 | - | 5 | 126 | 26.66% |
| HON250620P00155000 | 2024-06-13 10:01AM EDT | 155.00 | 1.85 | 1.65 | 2.05 | 0.00 | - | 15 | 137 | 23.27% |
| HON250620P00160000 | 2024-06-07 3:49PM EDT | 160.00 | 2.20 | 1.95 | 2.50 | 0.00 | - | 48 | 133 | 22.61% |
| HON250620P00165000 | 2024-05-30 2:12PM EDT | 165.00 | 3.60 | 2.40 | 3.50 | 0.00 | - | 1 | 30 | 23.03% |
| HON250620P00170000 | 2024-06-05 10:22AM EDT | 170.00 | 3.70 | 2.95 | 3.60 | 0.00 | - | 13 | 191 | 21.17% |
| HON250620P00175000 | 2024-06-04 10:11AM EDT | 175.00 | 4.60 | 3.90 | 4.50 | 0.00 | - | 10 | 110 | 20.83% |
| HON250620P00180000 | 2024-06-07 12:13PM EDT | 180.00 | 4.70 | 4.70 | 5.40 | 0.00 | - | 5 | 234 | 20.22% |
| HON250620P00185000 | 2024-06-05 10:59AM EDT | 185.00 | 6.41 | 5.60 | 6.40 | 0.00 | - | 3 | 95 | 19.53% |
| HON250620P00190000 | 2024-06-10 2:30PM EDT | 190.00 | 6.70 | 6.80 | 7.40 | 0.00 | - | 100 | 285 | 18.62% |
| HON250620P00195000 | 2024-06-07 1:41PM EDT | 195.00 | 8.00 | 8.20 | 8.70 | 0.00 | - | 3 | 233 | 17.90% |
| HON250620P00200000 | 2024-06-05 10:00AM EDT | 200.00 | 10.80 | 9.70 | 10.30 | 0.00 | - | 3 | 171 | 17.29% |
| HON250620P00210000 | 2024-05-01 2:55PM EDT | 210.00 | 20.30 | 14.00 | 16.80 | 0.00 | - | 2 | 3 | 19.14% |
| HON250620P00220000 | 2024-04-03 11:56AM EDT | 220.00 | 25.40 | 27.30 | 28.30 | 0.00 | - | 1 | 1 | 25.77% |
| HON250620P00230000 | 2024-05-31 10:30AM EDT | 230.00 | 32.20 | 24.00 | 27.00 | 0.00 | - | 1 | 1 | 15.57% |
© 2024 Yahoo. Todos os direitos reservados.