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
66.593,03 +322,18 (+0,49%)
Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240621C00090000 | 2024-05-16 10:56AM EDT | 90.00 | 116.62 | 116.80 | 120.10 | 0.00 | - | 4 | 5 | 406.35% |
| HON240621C00095000 | 2023-10-31 2:34PM EDT | 95.00 | 89.10 | 101.70 | 103.50 | 0.00 | - | 1 | 1 | 0.00% |
| HON240621C00100000 | 2023-12-08 4:15PM EDT | 100.00 | 95.10 | 102.20 | 106.20 | 0.00 | - | 1 | 0 | 0.00% |
| HON240621C00110000 | 2024-05-15 2:50PM EDT | 110.00 | 94.20 | 96.80 | 100.20 | 0.00 | - | 5 | 0 | 324.51% |
| HON240621C00115000 | 2024-05-15 2:50PM EDT | 115.00 | 89.70 | 92.00 | 95.10 | 0.00 | - | 10 | 0 | 162.50% |
| HON240621C00120000 | 2024-05-15 2:50PM EDT | 120.00 | 84.40 | 87.20 | 90.20 | 0.00 | - | 5 | 0 | 192.58% |
| HON240621C00125000 | 2024-05-16 11:02AM EDT | 125.00 | 81.76 | 82.20 | 85.20 | 0.00 | - | 9 | 34 | 179.69% |
| HON240621C00130000 | 2024-05-15 2:50PM EDT | 130.00 | 74.90 | 77.20 | 80.20 | 0.00 | - | 5 | 0 | 167.19% |
| HON240621C00135000 | 2024-05-15 3:44PM EDT | 135.00 | 68.80 | 72.40 | 75.20 | 0.00 | - | 45 | 0 | 166.02% |
| HON240621C00140000 | 2024-05-15 2:50PM EDT | 140.00 | 65.00 | 66.70 | 70.20 | 0.00 | - | 5 | 0 | 218.85% |
| HON240621C00145000 | 2024-05-15 2:50PM EDT | 145.00 | 60.00 | 61.70 | 65.10 | 0.00 | - | 40 | 0 | 200.10% |
| HON240621C00150000 | 2024-02-09 12:40PM EDT | 150.00 | 44.20 | 50.30 | 54.20 | 0.00 | - | 2 | 16 | 0.00% |
| HON240621C00155000 | 2023-12-21 12:16PM EDT | 155.00 | 52.70 | 45.50 | 49.90 | 0.00 | - | 4 | 35 | 0.00% |
| HON240621C00160000 | 2024-05-16 10:35AM EDT | 160.00 | 46.70 | 47.60 | 50.20 | 0.00 | - | 10 | 4 | 114.06% |
| HON240621C00165000 | 2024-04-11 2:20PM EDT | 165.00 | 32.65 | 36.20 | 40.10 | 0.00 | - | 13 | 29 | 0.00% |
| HON240621C00170000 | 2024-05-15 2:43PM EDT | 170.00 | 34.80 | 37.40 | 40.30 | 0.00 | - | 1 | 11 | 89.26% |
| HON240621C00175000 | 2024-06-07 3:43PM EDT | 175.00 | 34.97 | 32.30 | 35.30 | 0.00 | - | 2 | 5 | 76.17% |
| HON240621C00180000 | 2024-05-24 12:47PM EDT | 180.00 | 21.16 | 26.70 | 30.30 | 0.00 | - | 4 | 15 | 104.20% |
| HON240621C00185000 | 2024-06-04 10:31AM EDT | 185.00 | 21.50 | 22.10 | 25.20 | 0.00 | - | 1 | 139 | 88.53% |
| HON240621C00190000 | 2024-06-10 11:55AM EDT | 190.00 | 20.35 | 17.40 | 20.60 | 0.00 | - | 5 | 381 | 51.47% |
| HON240621C00195000 | 2024-06-12 1:41PM EDT | 195.00 | 14.30 | 12.50 | 14.80 | 0.00 | - | 3 | 722 | 54.57% |
| HON240621C00197500 | 2024-06-11 3:08PM EDT | 197.50 | 12.24 | 9.40 | 12.80 | 0.00 | - | 1 | 18 | 54.47% |
| HON240621C00200000 | 2024-06-14 1:58PM EDT | 200.00 | 9.40 | 7.50 | 9.60 | +0.70 | +8.05% | 27 | 1,448 | 37.87% |
| HON240621C00202500 | 2024-06-14 3:12PM EDT | 202.50 | 5.86 | 6.10 | 6.90 | -0.86 | -12.80% | 24 | 347 | 28.13% |
| HON240621C00205000 | 2024-06-14 11:18AM EDT | 205.00 | 4.23 | 2.85 | 4.40 | -0.07 | -1.63% | 21 | 1,042 | 20.79% |
| HON240621C00207500 | 2024-06-14 3:35PM EDT | 207.50 | 2.00 | 2.25 | 2.40 | -0.60 | -23.08% | 42 | 516 | 17.29% |
| HON240621C00210000 | 2024-06-14 3:23PM EDT | 210.00 | 0.80 | 0.95 | 1.10 | -0.45 | -36.00% | 238 | 7,353 | 16.24% |
| HON240621C00212500 | 2024-06-14 3:47PM EDT | 212.50 | 0.31 | 0.30 | 0.45 | -0.14 | -31.11% | 42 | 267 | 16.43% |
| HON240621C00215000 | 2024-06-14 12:01PM EDT | 215.00 | 0.13 | 0.10 | 0.20 | -0.12 | -48.00% | 14 | 178 | 17.73% |
| HON240621C00217500 | 2024-06-14 3:47PM EDT | 217.50 | 0.10 | 0.05 | 0.15 | -0.06 | -37.50% | 2 | 61 | 21.14% |
| HON240621C00220000 | 2024-06-13 3:58PM EDT | 220.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 5 | 3,349 | 23.63% |
| HON240621C00225000 | 2024-06-11 9:31AM EDT | 225.00 | 0.20 | 0.05 | 1.35 | 0.00 | - | 3 | 3 | 58.98% |
| HON240621C00230000 | 2024-06-13 3:46PM EDT | 230.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 955 | 38.77% |
| HON240621C00240000 | 2024-06-13 2:47PM EDT | 240.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 3 | 442 | 82.76% |
| HON240621C00245000 | 2024-06-11 11:01AM EDT | 245.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 1 | 91.99% |
| HON240621C00250000 | 2024-06-13 9:45AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 204 | 54.69% |
| HON240621C00255000 | 2024-06-04 12:12PM EDT | 255.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 57 | 63 | 78.71% |
| HON240621C00260000 | 2024-05-20 10:05AM EDT | 260.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 68 | 163 | 105.37% |
| HON240621C00270000 | 2024-03-06 10:45AM EDT | 270.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 10 | 67 | 94.92% |
| HON240621C00280000 | 2024-06-05 9:43AM EDT | 280.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 10 | 98.44% |
| HON240621C00290000 | 2024-06-05 9:44AM EDT | 290.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 68 | 99.80% |
Opções de vendapara21 de junho de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240621P00090000 | 2024-02-15 3:19PM EDT | 90.00 | 0.20 | 0.00 | 1.70 | 0.00 | - | 2 | 7 | 360.74% |
| HON240621P00095000 | 2023-07-19 3:54PM EDT | 95.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 296.88% |
| HON240621P00100000 | 2024-04-02 10:19AM EDT | 100.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 279.10% |
| HON240621P00105000 | 2023-12-28 1:57PM EDT | 105.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 2 | 44 | 276.76% |
| HON240621P00110000 | 2024-01-24 4:24PM EDT | 110.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 3 | 21 | 296.00% |
| HON240621P00115000 | 2023-11-06 2:39PM EDT | 115.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 217.19% |
| HON240621P00120000 | 2024-04-01 9:30AM EDT | 120.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 50.00% |
| HON240621P00125000 | 2024-01-16 10:45AM EDT | 125.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 1 | 172 | 183.79% |
| HON240621P00130000 | 2024-03-22 3:00PM EDT | 130.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 1 | 55 | 208.40% |
| HON240621P00135000 | 2024-05-13 9:30AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 170 | 50.00% |
| HON240621P00140000 | 2024-05-13 9:32AM EDT | 140.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 103 | 197.95% |
| HON240621P00145000 | 2024-05-22 1:36PM EDT | 145.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 5 | 274 | 123.05% |
| HON240621P00150000 | 2024-06-13 11:18AM EDT | 150.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 10 | 231 | 167.48% |
| HON240621P00155000 | 2024-06-04 11:42AM EDT | 155.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 8 | 247 | 117.58% |
| HON240621P00160000 | 2024-06-04 9:30AM EDT | 160.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 317 | 128.13% |
| HON240621P00165000 | 2024-06-14 3:51PM EDT | 165.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 331 | 86.13% |
| HON240621P00170000 | 2024-06-14 11:33AM EDT | 170.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 1,021 | 62.50% |
| HON240621P00175000 | 2024-06-10 2:32PM EDT | 175.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 599 | 64.84% |
| HON240621P00180000 | 2024-06-13 9:48AM EDT | 180.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 400 | 50.59% |
| HON240621P00182500 | 2024-06-14 12:34PM EDT | 182.50 | 0.09 | 0.00 | 0.45 | +0.04 | +80.00% | 2 | 2 | 58.69% |
| HON240621P00185000 | 2024-06-14 3:03PM EDT | 185.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 2 | 987 | 53.71% |
| HON240621P00187500 | 2024-05-29 9:31AM EDT | 187.50 | 0.24 | 0.05 | 2.15 | 0.00 | - | 1 | 2 | 71.44% |
| HON240621P00190000 | 2024-06-14 10:34AM EDT | 190.00 | 0.15 | 0.05 | 0.45 | +0.05 | +50.00% | 1 | 2,197 | 50.93% |
| HON240621P00192500 | 2024-06-11 12:06PM EDT | 192.50 | 0.10 | 0.05 | 0.50 | 0.00 | - | 5 | 20 | 46.58% |
| HON240621P00195000 | 2024-06-14 2:14PM EDT | 195.00 | 0.15 | 0.05 | 0.15 | +0.03 | +25.00% | 3 | 1,156 | 30.96% |
| HON240621P00197500 | 2024-06-12 2:12PM EDT | 197.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 71 | 1,815 | 27.78% |
| HON240621P00200000 | 2024-06-14 3:45PM EDT | 200.00 | 0.15 | 0.10 | 0.20 | -0.07 | -31.82% | 16 | 1,409 | 22.66% |
| HON240621P00202500 | 2024-06-14 3:32PM EDT | 202.50 | 0.26 | 0.15 | 0.30 | -0.05 | -16.13% | 12 | 158 | 19.43% |
| HON240621P00205000 | 2024-06-14 3:55PM EDT | 205.00 | 0.45 | 0.40 | 0.50 | -0.25 | -35.71% | 126 | 265 | 16.24% |
| HON240621P00207500 | 2024-06-14 3:59PM EDT | 207.50 | 1.02 | 0.95 | 1.10 | -0.53 | -34.19% | 117 | 230 | 14.67% |
| HON240621P00210000 | 2024-06-14 3:02PM EDT | 210.00 | 2.75 | 2.20 | 2.35 | -0.20 | -6.78% | 16 | 584 | 14.04% |
| HON240621P00212500 | 2024-06-14 11:32AM EDT | 212.50 | 4.68 | 3.80 | 4.30 | +0.35 | +8.08% | 12 | 15 | 14.70% |
| HON240621P00215000 | 2024-06-12 9:59AM EDT | 215.00 | 4.22 | 5.60 | 6.70 | 0.00 | - | 1 | 1 | 18.41% |
| HON240621P00220000 | 2024-05-23 3:54PM EDT | 220.00 | 20.38 | 10.00 | 13.50 | 0.00 | - | 7 | 0 | 55.98% |
| HON240621P00222500 | 2024-05-23 3:54PM EDT | 222.50 | 22.90 | 12.50 | 15.80 | 0.00 | - | - | 0 | 59.81% |
| HON240621P00230000 | 2023-12-29 2:05PM EDT | 230.00 | 21.30 | 25.40 | 29.30 | 0.00 | - | 4 | 0 | 125.85% |
| HON240621P00240000 | 2024-05-20 9:33AM EDT | 240.00 | 36.20 | 30.20 | 32.70 | 0.00 | - | 1 | 0 | 86.91% |
| HON240621P00250000 | 2023-10-06 12:56PM EDT | 250.00 | 66.52 | 60.20 | 62.50 | 0.00 | - | 2 | 0 | 318.36% |
© 2024 Yahoo. Todos os direitos reservados.