Mercado abrirá em 1 h 35 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 comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HON240628C001100002024-06-25 1:32PM EDT110.00105.000.000.000.00-110.00%
HON240628C001250002024-06-21 11:50AM EDT125.0090.640.000.000.00-22220.00%
HON240628C001300002024-06-21 1:46PM EDT130.0084.980.000.000.00-12120.00%
HON240628C001750002024-06-04 2:13PM EDT175.0032.870.000.000.00-330.00%
HON240628C001900002024-06-24 1:07PM EDT190.0027.500.000.000.00-110.00%
HON240628C001950002024-06-17 12:28PM EDT195.0015.800.000.000.00-220.00%
HON240628C002000002024-06-25 1:59PM EDT200.0014.550.000.000.00-1430.00%
HON240628C002025002024-06-27 9:43AM EDT202.5011.360.000.000.00-4310.00%
HON240628C002050002024-06-25 3:06PM EDT205.0010.150.000.000.00-221370.00%
HON240628C002075002024-06-25 3:54PM EDT207.507.000.000.000.00-8350.00%
HON240628C002100002024-06-27 2:03PM EDT210.004.300.000.000.00-61160.00%
HON240628C002125002024-06-27 3:44PM EDT212.502.450.000.000.00-141800.00%
HON240628C002150002024-06-27 3:57PM EDT215.000.600.000.000.00-433631.56%
HON240628C002175002024-06-27 3:58PM EDT217.500.060.000.000.00-361046.25%
HON240628C002200002024-06-27 2:17PM EDT220.000.050.000.000.00-19412.50%
HON240628C002225002024-06-26 2:24PM EDT222.500.040.000.000.00-24912.50%
HON240628C002250002024-06-24 1:37PM EDT225.000.080.000.000.00-81825.00%
HON240628C002275002024-06-24 2:31PM EDT227.500.050.000.000.00-61025.00%
HON240628C002300002024-06-24 10:34AM EDT230.000.050.000.000.00-1425.00%
HON240628C002325002024-06-24 9:58AM EDT232.500.050.000.000.00-313225.00%
HON240628C002350002024-06-20 3:08PM EDT235.000.070.000.000.00--1650.00%
HON240628C002400002024-06-21 11:54AM EDT240.000.050.000.000.00-57057850.00%
HON240628C002450002024-06-17 9:44AM EDT245.000.050.000.000.00-373950.00%
HON240628C002500002024-06-11 11:00AM EDT250.000.050.000.000.00--7750.00%
HON240628C002550002024-06-11 11:00AM EDT255.000.050.000.000.00--550.00%
HON240628C002600002024-06-11 10:53AM EDT260.000.050.000.000.00--2850.00%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HON240628P001600002024-06-10 10:41AM EDT160.000.050.000.000.00--150.00%
HON240628P001650002024-06-13 11:36AM EDT165.000.050.000.000.00-141450.00%
HON240628P001700002024-06-13 2:48PM EDT170.000.050.000.000.00-5750.00%
HON240628P001750002024-06-17 3:49PM EDT175.000.050.000.000.00--20350.00%
HON240628P001800002024-06-18 1:48PM EDT180.000.050.000.000.00--250.00%
HON240628P001850002024-06-10 2:35PM EDT185.000.100.000.000.00-151550.00%
HON240628P001900002024-06-20 9:30AM EDT190.000.200.000.000.00-31650.00%
HON240628P001925002024-06-12 11:28AM EDT192.500.150.000.000.00--250.00%
HON240628P001950002024-06-26 11:12AM EDT195.000.080.000.000.00-122850.00%
HON240628P001975002024-06-10 9:39AM EDT197.500.330.000.000.00--125.00%
HON240628P002000002024-06-27 10:52AM EDT200.000.030.000.000.00-19625.00%
HON240628P002025002024-06-25 9:32AM EDT202.500.050.000.000.00-21725.00%
HON240628P002050002024-06-26 9:45AM EDT205.000.210.000.000.00-46925.00%
HON240628P002075002024-06-27 3:41PM EDT207.500.020.000.000.00-514812.50%
HON240628P002100002024-06-27 11:48AM EDT210.000.100.000.000.00-49812.50%
HON240628P002125002024-06-27 3:58PM EDT212.500.250.000.000.00-351446.25%
HON240628P002150002024-06-27 3:25PM EDT215.000.880.000.000.00-1620.00%
HON240628P002175002024-06-26 11:48AM EDT217.504.390.000.000.00-10220.00%
HON240628P002200002024-06-26 9:32AM EDT220.007.700.000.000.00-500.00%