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
66.404,43 +167,90 (+0,25%)
Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HON260116C00090000 | 2023-11-15 1:37PM EDT | 90.00 | 102.52 | 113.00 | 117.40 | 0.00 | - | - | 5 | 0.00% |
| HON260116C00100000 | 2024-06-06 9:55AM EDT | 100.00 | 112.34 | 109.50 | 113.50 | 0.00 | - | 10 | 10 | 49.02% |
| HON260116C00115000 | 2024-04-18 11:28AM EDT | 115.00 | 82.50 | 93.00 | 97.50 | 0.00 | - | - | 1 | 38.61% |
| HON260116C00130000 | 2024-04-16 9:30AM EDT | 130.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| HON260116C00140000 | 2024-05-30 11:04AM EDT | 140.00 | 68.07 | 73.00 | 77.50 | 0.00 | - | 2 | 2 | 37.68% |
| HON260116C00145000 | 2024-02-01 11:29AM EDT | 145.00 | 58.76 | 62.00 | 64.20 | 0.00 | - | - | 4 | 16.81% |
| HON260116C00150000 | 2024-05-30 2:23PM EDT | 150.00 | 59.41 | 65.10 | 69.00 | 0.00 | - | 1 | 15 | 35.46% |
| HON260116C00155000 | 2024-04-19 1:15PM EDT | 155.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HON260116C00160000 | 2024-06-10 10:47AM EDT | 160.00 | 61.10 | 57.00 | 61.00 | 0.00 | - | 1 | 6 | 33.72% |
| HON260116C00165000 | 2024-05-31 9:32AM EDT | 165.00 | 48.45 | 53.20 | 57.50 | 0.00 | - | 1 | 4 | 33.37% |
| HON260116C00170000 | 2024-05-08 10:05AM EDT | 170.00 | 41.20 | 51.00 | 52.80 | 0.00 | - | 7 | 13 | 31.43% |
| HON260116C00175000 | 2024-05-29 9:30AM EDT | 175.00 | 40.00 | 46.30 | 49.50 | 0.00 | - | 1 | 22 | 31.14% |
| HON260116C00180000 | 2024-06-06 10:34AM EDT | 180.00 | 44.85 | 42.50 | 46.00 | 0.00 | - | 1 | 75 | 30.49% |
| HON260116C00185000 | 2024-05-31 10:13AM EDT | 185.00 | 33.90 | 39.60 | 41.10 | 0.00 | - | 2 | 17 | 28.22% |
| HON260116C00190000 | 2024-06-07 1:42PM EDT | 190.00 | 38.50 | 36.30 | 37.80 | 0.00 | - | 1 | 21 | 27.63% |
| HON260116C00195000 | 2024-06-10 1:30PM EDT | 195.00 | 35.50 | 33.00 | 34.50 | 0.00 | - | 1 | 27 | 26.93% |
| HON260116C00200000 | 2024-06-07 1:21PM EDT | 200.00 | 32.22 | 29.80 | 32.90 | 0.00 | - | 1 | 51 | 27.81% |
| HON260116C00210000 | 2024-06-06 9:49AM EDT | 210.00 | 25.73 | 24.00 | 26.60 | 0.00 | - | 2 | 106 | 26.07% |
| HON260116C00220000 | 2024-06-13 11:34AM EDT | 220.00 | 19.01 | 19.10 | 20.50 | 0.00 | - | 1 | 125 | 24.06% |
| HON260116C00230000 | 2024-06-05 1:05PM EDT | 230.00 | 15.10 | 14.50 | 17.50 | 0.00 | - | 107 | 203 | 24.48% |
| HON260116C00240000 | 2024-06-13 3:30PM EDT | 240.00 | 11.37 | 10.90 | 14.00 | 0.00 | - | 2 | 108 | 23.93% |
| HON260116C00250000 | 2024-06-11 10:56AM EDT | 250.00 | 8.80 | 7.80 | 10.30 | 0.00 | - | 4 | 154 | 22.62% |
| HON260116C00260000 | 2024-06-13 3:00PM EDT | 260.00 | 6.00 | 5.60 | 6.60 | 0.00 | - | 2 | 47 | 20.57% |
| HON260116C00270000 | 2024-05-30 9:37AM EDT | 270.00 | 2.90 | 3.80 | 4.70 | 0.00 | - | 1 | 53 | 19.95% |
| HON260116C00280000 | 2024-06-14 12:32PM EDT | 280.00 | 2.75 | 2.55 | 4.40 | +0.90 | +48.65% | 1 | 28 | 21.22% |
| HON260116C00290000 | 2024-05-30 10:58AM EDT | 290.00 | 0.95 | 1.60 | 2.40 | 0.00 | - | 1 | 9 | 19.28% |
| HON260116C00300000 | 2024-06-10 10:37AM EDT | 300.00 | 1.75 | 0.95 | 2.00 | 0.00 | - | 1 | 83 | 19.78% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HON260116P00090000 | 2024-04-18 12:56PM EDT | 90.00 | 0.45 | 0.05 | 1.60 | 0.00 | - | 3 | 26 | 41.50% |
| HON260116P00095000 | 2023-09-29 1:01PM EDT | 95.00 | 1.70 | 2.00 | 2.25 | 0.00 | - | 1 | 8 | 42.21% |
| HON260116P00100000 | 2024-06-10 11:04AM EDT | 100.00 | 0.76 | 0.00 | 1.70 | 0.00 | - | 2 | 3 | 37.37% |
| HON260116P00110000 | 2023-11-01 12:48PM EDT | 110.00 | 2.90 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 43.87% |
| HON260116P00115000 | 2024-02-20 2:23PM EDT | 115.00 | 1.40 | 0.40 | 2.45 | 0.00 | - | 15 | 16 | 33.99% |
| HON260116P00120000 | 2023-11-06 12:50PM EDT | 120.00 | 3.18 | 2.25 | 2.55 | 0.00 | - | 1 | 6 | 32.29% |
| HON260116P00125000 | 2024-04-29 3:31PM EDT | 125.00 | 1.95 | 1.25 | 1.95 | 0.00 | - | 1 | 19 | 28.36% |
| HON260116P00130000 | 2024-05-06 1:37PM EDT | 130.00 | 2.19 | 0.55 | 2.30 | 0.00 | - | 4 | 31 | 27.68% |
| HON260116P00135000 | 2024-05-31 12:02PM EDT | 135.00 | 2.12 | 0.95 | 2.00 | 0.00 | - | 1 | 70 | 24.98% |
| HON260116P00140000 | 2024-06-12 10:17AM EDT | 140.00 | 2.00 | 1.30 | 3.50 | 0.00 | - | 10 | 46 | 27.17% |
| HON260116P00145000 | 2024-04-16 3:19PM EDT | 145.00 | 4.60 | 2.40 | 4.70 | 0.00 | - | 1 | 15 | 27.84% |
| HON260116P00150000 | 2024-06-10 11:04AM EDT | 150.00 | 2.60 | 2.65 | 4.40 | 0.00 | - | 1 | 48 | 25.35% |
| HON260116P00155000 | 2024-05-24 3:55PM EDT | 155.00 | 4.40 | 3.20 | 5.00 | 0.00 | - | 10 | 113 | 24.60% |
| HON260116P00160000 | 2024-06-04 1:22PM EDT | 160.00 | 4.30 | 2.75 | 6.40 | 0.00 | - | 7 | 48 | 25.03% |
| HON260116P00165000 | 2024-05-20 11:54AM EDT | 165.00 | 5.30 | 3.60 | 7.10 | 0.00 | - | 2 | 60 | 24.13% |
| HON260116P00170000 | 2024-06-03 10:37AM EDT | 170.00 | 6.60 | 4.00 | 7.80 | 0.00 | - | 5 | 32 | 23.16% |
| HON260116P00175000 | 2024-06-11 3:50PM EDT | 175.00 | 6.50 | 6.10 | 7.60 | 0.00 | - | 5 | 106 | 20.93% |
| HON260116P00180000 | 2024-05-28 10:32AM EDT | 180.00 | 9.55 | 7.10 | 9.90 | 0.00 | - | 2 | 115 | 21.80% |
| HON260116P00185000 | 2024-05-21 10:36AM EDT | 185.00 | 9.70 | 8.50 | 10.80 | 0.00 | - | 1 | 36 | 20.76% |
| HON260116P00190000 | 2024-06-14 3:26PM EDT | 190.00 | 10.41 | 9.80 | 10.60 | -1.18 | -10.18% | 1 | 60 | 18.43% |
| HON260116P00195000 | 2024-05-30 11:12AM EDT | 195.00 | 14.11 | 11.30 | 12.10 | 0.00 | - | 25 | 72 | 17.86% |
| HON260116P00200000 | 2024-06-06 10:10AM EDT | 200.00 | 12.70 | 12.80 | 15.50 | 0.00 | - | 2 | 97 | 19.02% |
| HON260116P00210000 | 2024-06-10 11:30AM EDT | 210.00 | 16.60 | 15.10 | 19.50 | 0.00 | - | 5 | 105 | 17.88% |
| HON260116P00220000 | 2024-06-06 1:50PM EDT | 220.00 | 21.40 | 20.20 | 24.00 | 0.00 | - | 1 | 111 | 16.46% |
| HON260116P00230000 | 2024-05-22 3:13PM EDT | 230.00 | 30.66 | 25.70 | 29.50 | 0.00 | - | 2 | 3 | 15.12% |
| HON260116P00250000 | 2024-05-17 3:29PM EDT | 250.00 | 44.65 | 40.40 | 44.00 | 0.00 | - | 1 | 1 | 13.06% |
© 2024 Yahoo. Todos os direitos reservados.