Mercado fechará em 2 h 41 min
BOVESPA
122.914,97 +1.507,64 (+1,24%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.518,90 +1.108,39 (+2,04%) PETROLEO CRU
75,66 +1,59 (+2,15%) OURO
2.391,00 +15,50 (+0,65%) Bitcoin USD
71.029,73 -503,06 (-0,70%)
Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:19PM EDT. Mercado aberto.
Preço de exercício:210.00
Opções de comprapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240607C00210000 | 2024-06-06 12:27PM EDT | 2024-06-07 | 0.45 | 0.35 | 0.55 | -0.35 | -43.75% | 84 | 194 | 20.46% |
| HON240614C00210000 | 2024-06-06 1:02PM EDT | 2024-06-14 | 1.55 | 1.50 | 1.55 | -0.35 | -16.67% | 96 | 136 | 18.01% |
| HON240621C00210000 | 2024-06-06 12:30PM EDT | 2024-06-21 | 2.25 | 2.10 | 2.25 | -0.25 | -10.00% | 265 | 7,858 | 17.66% |
| HON240628C00210000 | 2024-06-06 12:35PM EDT | 2024-06-28 | 3.00 | 2.65 | 2.95 | +0.30 | +11.11% | 2 | 106 | 18.15% |
| HON240705C00210000 | 2024-06-06 10:32AM EDT | 2024-07-05 | 3.60 | 3.00 | 3.30 | +0.30 | +9.09% | 4 | 30 | 17.38% |
| HON240712C00210000 | 2024-06-05 3:53PM EDT | 2024-07-12 | 4.40 | 3.50 | 3.90 | +0.34 | +8.37% | 7 | 34 | 17.95% |
| HON240719C00210000 | 2024-06-06 12:24PM EDT | 2024-07-19 | 4.20 | 4.10 | 4.30 | -0.30 | -6.67% | 142 | 1,137 | 17.85% |
| HON240816C00210000 | 2024-06-06 12:38PM EDT | 2024-08-16 | 6.80 | 6.30 | 6.50 | -0.10 | -1.45% | 154 | 608 | 19.94% |
| HON240920C00210000 | 2024-06-06 12:52PM EDT | 2024-09-20 | 8.00 | 7.70 | 7.90 | -0.20 | -2.44% | 40 | 2,486 | 19.47% |
| HON241220C00210000 | 2024-06-05 3:17PM EDT | 2024-12-20 | 12.40 | 11.90 | 12.40 | +0.30 | +2.48% | 3 | 211 | 21.67% |
| HON250117C00210000 | 2024-06-06 12:27PM EDT | 2025-01-17 | 13.40 | 13.10 | 13.50 | -0.40 | -2.90% | 7 | 1,335 | 21.96% |
| HON250620C00210000 | 2024-06-05 3:03PM EDT | 2025-06-20 | 18.90 | 18.60 | 19.30 | 0.00 | - | 4 | 318 | 23.79% |
| HON260116C00210000 | 2024-05-21 1:20PM EDT | 2026-01-16 | 25.73 | 24.70 | 25.60 | +3.86 | +17.65% | 2 | 106 | 25.09% |
| HON261218C00210000 | 2024-06-06 11:35AM EDT | 2026-12-18 | 33.00 | 32.00 | 34.50 | +4.50 | +15.79% | 1 | 10 | 26.84% |
Opções de vendapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240607P00210000 | 2024-06-05 3:53PM EDT | 2024-06-07 | 1.50 | - | - | 0.00 | - | - | - | 0.00% |
| HON240614P00210000 | 2024-06-05 2:40PM EDT | 2024-06-14 | 3.00 | 2.15 | 2.85 | 0.00 | - | - | - | 13.58% |
| HON240621P00210000 | 2024-06-06 12:17PM EDT | 2024-06-21 | 2.95 | 2.95 | 3.10 | +0.05 | +1.72% | 129 | 232 | 11.72% |
| HON240628P00210000 | 2024-06-06 11:33AM EDT | 2024-06-28 | 3.10 | 3.40 | 3.70 | -2.80 | -47.46% | 21 | 0 | 12.79% |
| HON240705P00210000 | 2024-06-05 10:14AM EDT | 2024-07-05 | 5.30 | - | - | 0.00 | - | - | - | 0.00% |
| HON240719P00210000 | 2024-06-06 12:21PM EDT | 2024-07-19 | 4.30 | 4.20 | 4.30 | -0.03 | -0.69% | 93 | 45 | 11.38% |
| HON240816P00210000 | 2024-06-06 11:42AM EDT | 2024-08-16 | 6.20 | 6.10 | 6.30 | 0.00 | - | 13 | 157 | 14.39% |
| HON240920P00210000 | 2024-06-06 11:22AM EDT | 2024-09-20 | 6.70 | 6.90 | 7.10 | -1.70 | -20.24% | 15 | 133 | 13.59% |
| HON241220P00210000 | 2024-06-06 12:46PM EDT | 2024-12-20 | 9.60 | 9.40 | 10.70 | -4.55 | -32.16% | 1 | 40 | 15.89% |
| HON250117P00210000 | 2024-06-04 12:32PM EDT | 2025-01-17 | 11.70 | 10.20 | 10.50 | 0.00 | - | 30 | 540 | 14.57% |
| HON250620P00210000 | 2024-05-01 2:55PM EDT | 2025-06-20 | 20.30 | 14.00 | 16.80 | 0.00 | - | 2 | 3 | 18.68% |
| HON260116P00210000 | 2024-05-22 12:16PM EDT | 2026-01-16 | 19.00 | 16.70 | 17.30 | 0.00 | - | 37 | 100 | 15.47% |
© 2024 Yahoo. Todos os direitos reservados.