U.S. markets open in 3 hours 54 minutes
F S&P 500
5,338.00 +16.50 (+0.31%) F Dow Jones
39,184.00 +27.00 (+0.07%) F Nasdaq
18,972.75 +96.75 (+0.51%) E-mini Russell 2000 Index Futur
2,085.70 +9.20 (+0.44%) Petróleo
79.03 +1.31 (+1.69%) Oro
2,345.10 +10.60 (+0.45%)
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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HON250117C00090000 | 2024-02-28 2:05PM EDT | 90.00 | 108.67 | 114.10 | 118.50 | 0.00 | - | 2 | 2 | 91.29% |
| HON250117C00095000 | 2022-11-08 2:15PM EDT | 95.00 | 122.15 | 120.20 | 124.00 | 0.00 | - | 1 | 2 | 125.91% |
| HON250117C00100000 | 2024-02-01 10:35AM EDT | 100.00 | 91.50 | 99.40 | 103.00 | 0.00 | - | 1 | 28 | 54.74% |
| HON250117C00110000 | 2024-05-14 9:50AM EDT | 110.00 | 95.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HON250117C00115000 | 2024-05-14 9:50AM EDT | 115.00 | 90.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HON250117C00120000 | 2023-12-21 12:51PM EDT | 120.00 | 87.61 | 81.00 | 85.50 | 0.00 | - | 4 | 6 | 52.56% |
| HON250117C00125000 | 2023-09-01 9:45AM EDT | 125.00 | 70.50 | 65.50 | 66.40 | 0.00 | - | 2 | 4 | 0.00% |
| HON250117C00130000 | 2023-09-13 10:21AM EDT | 130.00 | 69.00 | 60.00 | 61.80 | 0.00 | - | 1 | 5 | 0.00% |
| HON250117C00135000 | 2023-11-02 11:54AM EDT | 135.00 | 56.34 | 66.10 | 69.10 | 0.00 | - | 1 | 3 | 45.86% |
| HON250117C00140000 | 2024-02-01 1:56PM EDT | 140.00 | 60.50 | 61.10 | 65.50 | 0.00 | - | 2 | 2 | 47.01% |
| HON250117C00150000 | 2024-05-23 2:05PM EDT | 150.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HON250117C00155000 | 2024-02-01 11:58AM EDT | 155.00 | 45.90 | 49.30 | 51.60 | 0.00 | - | 2 | 4 | 40.09% |
| HON250117C00160000 | 2024-05-16 1:19PM EDT | 160.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HON250117C00165000 | 2024-05-16 11:22AM EDT | 165.00 | 46.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HON250117C00170000 | 2024-04-22 2:02PM EDT | 170.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HON250117C00175000 | 2024-05-08 1:00PM EDT | 175.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HON250117C00180000 | 2024-04-22 2:02PM EDT | 180.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HON250117C00185000 | 2024-05-24 12:47PM EDT | 185.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HON250117C00190000 | 2024-05-22 3:11PM EDT | 190.00 | 22.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HON250117C00195000 | 2024-05-23 9:30AM EDT | 195.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HON250117C00200000 | 2024-05-24 12:40PM EDT | 200.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
| HON250117C00210000 | 2024-05-24 3:54PM EDT | 210.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| HON250117C00220000 | 2024-05-24 3:52PM EDT | 220.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| HON250117C00230000 | 2024-05-22 11:20AM EDT | 230.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| HON250117C00240000 | 2024-05-17 3:51PM EDT | 240.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| HON250117C00250000 | 2024-05-20 11:07AM EDT | 250.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| HON250117C00260000 | 2024-05-16 10:51AM EDT | 260.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HON250117C00270000 | 2024-04-19 9:30AM EDT | 270.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 18 | 229 | 18.31% |
| HON250117C00280000 | 2024-05-23 3:44PM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HON250117C00290000 | 2024-05-21 10:19AM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HON250117C00300000 | 2024-05-03 2:59PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HON250117C00310000 | 2023-07-31 3:18PM EDT | 310.00 | 0.46 | 0.15 | 0.55 | 0.00 | - | 1 | 60 | 28.17% |
| HON250117C00320000 | 2023-04-12 1:52PM EDT | 320.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 12.50% |
| HON250117C00330000 | 2024-04-29 11:08AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HON250117P00090000 | 2024-04-29 10:29AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HON250117P00095000 | 2024-04-23 12:08PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 25.00% |
| HON250117P00100000 | 2024-05-20 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HON250117P00105000 | 2023-11-06 2:39PM EDT | 105.00 | 0.69 | 0.10 | 0.75 | 0.00 | - | 1 | 15 | 44.73% |
| HON250117P00110000 | 2024-05-23 12:18PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HON250117P00115000 | 2024-04-24 2:44PM EDT | 115.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | 6 | 42 | 49.90% |
| HON250117P00120000 | 2024-03-06 11:27AM EDT | 120.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 12.50% |
| HON250117P00125000 | 2024-05-14 1:37PM EDT | 125.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HON250117P00130000 | 2024-04-24 1:09PM EDT | 130.00 | 0.77 | 0.10 | 1.40 | 0.00 | - | 3 | 371 | 36.02% |
| HON250117P00135000 | 2024-05-13 3:24PM EDT | 135.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HON250117P00140000 | 2024-05-16 1:41PM EDT | 140.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HON250117P00145000 | 2024-05-07 3:44PM EDT | 145.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HON250117P00150000 | 2024-05-14 1:50PM EDT | 150.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HON250117P00155000 | 2024-05-16 9:41AM EDT | 155.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HON250117P00160000 | 2024-05-21 12:27PM EDT | 160.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| HON250117P00165000 | 2024-05-20 10:52AM EDT | 165.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| HON250117P00170000 | 2024-05-24 3:05PM EDT | 170.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| HON250117P00175000 | 2024-05-24 10:04AM EDT | 175.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HON250117P00180000 | 2024-05-24 3:02PM EDT | 180.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| HON250117P00185000 | 2024-05-23 1:12PM EDT | 185.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HON250117P00190000 | 2024-05-23 12:12PM EDT | 190.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| HON250117P00195000 | 2024-05-24 3:54PM EDT | 195.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| HON250117P00200000 | 2024-05-24 3:39PM EDT | 200.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HON250117P00210000 | 2024-05-20 11:30AM EDT | 210.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HON250117P00220000 | 2024-01-05 11:37AM EDT | 220.00 | 22.00 | 25.10 | 26.70 | 0.00 | - | 4 | 221 | 21.37% |
| HON250117P00230000 | 2024-04-02 1:40PM EDT | 230.00 | 30.50 | 35.30 | 39.00 | 0.00 | - | 1 | 84 | 29.74% |
| HON250117P00240000 | 2024-03-06 2:50PM EDT | 240.00 | 39.00 | 40.60 | 44.70 | 0.00 | - | 1 | 0 | 25.30% |
| HON250117P00250000 | 2023-02-24 10:54AM EDT | 250.00 | 58.10 | 60.50 | 63.80 | 0.00 | - | 4 | 0 | 45.85% |
| HON250117P00260000 | 2022-11-25 11:46AM EDT | 260.00 | 46.60 | 50.40 | 53.40 | 0.00 | - | 1 | 1 | 0.00% |
| HON250117P00280000 | 2023-01-23 11:31AM EDT | 280.00 | 76.53 | 83.90 | 87.80 | 0.00 | - | 1 | 3 | 44.09% |
| HON250117P00330000 | 2024-03-07 11:06AM EDT | 330.00 | 127.70 | 130.70 | 134.50 | 0.00 | - | 2 | 0 | 47.43% |
© 2024 Yahoo. Todos los derechos reservados.