U.S. markets open in 1 hour 40 minutes
F S&P 500
5,328.50 +7.00 (+0.13%) F Dow Jones
39,122.00 -35.00 (-0.09%) F Nasdaq
18,923.75 +47.75 (+0.25%) E-mini Russell 2000 Index Futur
2,085.40 +8.90 (+0.43%) Petróleo
78.79 +1.07 (+1.38%) Oro
2,347.00 +12.50 (+0.54%)
Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240621C00090000 | 2024-05-16 10:56AM EDT | 90.00 | 116.62 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| 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 | 221.17% |
| HON240621C00110000 | 2024-05-15 2:50PM EDT | 110.00 | 94.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HON240621C00115000 | 2024-05-15 2:50PM EDT | 115.00 | 89.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HON240621C00120000 | 2024-05-15 2:50PM EDT | 120.00 | 84.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HON240621C00125000 | 2024-05-16 11:02AM EDT | 125.00 | 81.76 | 0.00 | 0.00 | 0.00 | - | 9 | 34 | 0.00% |
| HON240621C00130000 | 2024-05-15 2:50PM EDT | 130.00 | 74.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HON240621C00135000 | 2024-05-15 3:44PM EDT | 135.00 | 68.80 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| HON240621C00140000 | 2024-05-15 2:50PM EDT | 140.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HON240621C00145000 | 2024-05-15 2:50PM EDT | 145.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| HON240621C00150000 | 2024-02-09 12:40PM EDT | 150.00 | 44.20 | 50.30 | 54.20 | 0.00 | - | 2 | 16 | 93.97% |
| HON240621C00155000 | 2023-12-21 12:16PM EDT | 155.00 | 52.70 | 45.50 | 49.90 | 0.00 | - | 4 | 35 | 90.38% |
| HON240621C00160000 | 2024-05-16 10:35AM EDT | 160.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
| HON240621C00165000 | 2024-04-11 2:20PM EDT | 165.00 | 32.65 | 36.20 | 40.10 | 0.00 | - | 13 | 29 | 77.83% |
| HON240621C00170000 | 2024-05-15 2:43PM EDT | 170.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| HON240621C00175000 | 2024-05-07 3:13PM EDT | 175.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| HON240621C00180000 | 2024-05-24 12:47PM EDT | 180.00 | 21.16 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| HON240621C00185000 | 2024-05-17 1:55PM EDT | 185.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 3 | 140 | 0.00% |
| HON240621C00190000 | 2024-05-22 11:19AM EDT | 190.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 390 | 0.00% |
| HON240621C00195000 | 2024-05-24 3:26PM EDT | 195.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 738 | 0.00% |
| HON240621C00197500 | 2024-05-23 12:33PM EDT | 197.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| HON240621C00200000 | 2024-05-24 3:26PM EDT | 200.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 18 | 1,599 | 0.20% |
| HON240621C00202500 | 2024-05-24 11:44AM EDT | 202.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 54 | 197 | 1.56% |
| HON240621C00205000 | 2024-05-24 3:59PM EDT | 205.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1,161 | 1,063 | 3.13% |
| HON240621C00207500 | 2024-05-24 3:38PM EDT | 207.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 3.13% |
| HON240621C00210000 | 2024-05-24 2:16PM EDT | 210.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 58 | 8,000 | 6.25% |
| HON240621C00212500 | 2024-05-24 3:38PM EDT | 212.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 6.25% |
| HON240621C00215000 | 2024-05-23 9:49AM EDT | 215.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 30 | 6.25% |
| HON240621C00217500 | 2024-05-23 9:56AM EDT | 217.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| HON240621C00220000 | 2024-05-23 1:35PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 3,553 | 6.25% |
| HON240621C00230000 | 2024-05-20 10:18AM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 958 | 12.50% |
| HON240621C00240000 | 2024-05-22 9:30AM EDT | 240.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 456 | 12.50% |
| HON240621C00250000 | 2024-05-24 9:41AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 193 | 12.50% |
| HON240621C00255000 | 2024-05-24 9:41AM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| HON240621C00260000 | 2024-05-20 10:05AM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 68 | 163 | 25.00% |
| HON240621C00270000 | 2024-03-06 10:45AM EDT | 270.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 10 | 67 | 53.27% |
| HON240621C00280000 | 2024-02-13 4:50PM EDT | 280.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 10 | 62.55% |
| HON240621C00290000 | 2024-01-17 10:32AM EDT | 290.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 68 | 63.67% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240621P00090000 | 2024-02-15 3:19PM EDT | 90.00 | 0.20 | 0.00 | 1.70 | 0.00 | - | 2 | 7 | 169.82% |
| HON240621P00095000 | 2023-07-19 3:54PM EDT | 95.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 139.06% |
| HON240621P00100000 | 2024-04-02 10:19AM EDT | 100.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 130.27% |
| HON240621P00105000 | 2023-12-28 1:57PM EDT | 105.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 2 | 44 | 128.81% |
| HON240621P00110000 | 2024-01-24 4:24PM EDT | 110.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 3 | 21 | 137.65% |
| HON240621P00115000 | 2023-11-06 2:39PM EDT | 115.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 100.10% |
| 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 | 83.69% |
| HON240621P00130000 | 2024-03-22 3:00PM EDT | 130.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 1 | 55 | 94.78% |
| HON240621P00135000 | 2024-05-13 9:30AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 170 | 25.00% |
| HON240621P00140000 | 2024-05-13 9:32AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 103 | 25.00% |
| HON240621P00145000 | 2024-05-22 1:36PM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 274 | 25.00% |
| HON240621P00150000 | 2024-05-13 9:34AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 189 | 25.00% |
| HON240621P00155000 | 2024-05-22 2:47PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 248 | 25.00% |
| HON240621P00160000 | 2024-05-24 10:28AM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 314 | 12.50% |
| HON240621P00165000 | 2024-05-23 9:30AM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 341 | 12.50% |
| HON240621P00170000 | 2024-05-24 1:25PM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 290 | 12.50% |
| HON240621P00175000 | 2024-05-23 1:34PM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 580 | 12.50% |
| HON240621P00180000 | 2024-05-22 11:22AM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 352 | 6.25% |
| HON240621P00185000 | 2024-05-24 2:29PM EDT | 185.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 995 | 6.25% |
| HON240621P00187500 | 2024-05-23 12:37PM EDT | 187.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| HON240621P00190000 | 2024-05-24 3:57PM EDT | 190.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 13 | 2,234 | 3.13% |
| HON240621P00192500 | 2024-05-24 2:27PM EDT | 192.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| HON240621P00195000 | 2024-05-24 3:38PM EDT | 195.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 13 | 1,118 | 3.13% |
| HON240621P00197500 | 2024-05-24 3:43PM EDT | 197.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 4 | 827 | 1.56% |
| HON240621P00200000 | 2024-05-24 3:43PM EDT | 200.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 205 | 1,252 | 0.00% |
| HON240621P00202500 | 2024-05-23 3:05PM EDT | 202.50 | 4.29 | 0.00 | 0.00 | 0.00 | - | - | 40 | 0.00% |
| HON240621P00205000 | 2024-05-24 3:33PM EDT | 205.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| HON240621P00207500 | 2024-05-21 2:01PM EDT | 207.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| HON240621P00210000 | 2024-05-24 10:19AM EDT | 210.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 383 | 0.00% |
| HON240621P00215000 | 2024-05-20 10:45AM EDT | 215.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HON240621P00220000 | 2024-05-23 3:54PM EDT | 220.00 | 20.38 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 0.00% |
| HON240621P00222500 | 2024-05-23 3:54PM EDT | 222.50 | 22.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HON240621P00230000 | 2023-12-29 2:05PM EDT | 230.00 | 21.30 | 25.40 | 29.30 | 0.00 | - | 4 | 0 | 0.00% |
| HON240621P00240000 | 2024-05-20 9:33AM EDT | 240.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HON240621P00250000 | 2023-10-06 12:56PM EDT | 250.00 | 66.52 | 60.20 | 62.50 | 0.00 | - | 2 | 0 | 127.43% |
© 2024 Yahoo. Todos los derechos reservados.