Deutsche Märkte öffnen in 4 Stunden 59 Minuten
Nikkei 225
36.126,12 -455,64 (-1,25%) Dow Jones 30
41.622,08 +228,30 (+0,55%) Bitcoin EUR
51.998,36 -720,32 (-1,37%) XRP EUR
0,52 +0,02 (+3,40%) Nasdaq Compositive
17.592,13 -91,85 (-0,52%) S&P 500
5.633,09 +7,07 (+0,13%)
Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240920C00140000 | 2024-08-27 10:32AM EDT | 140.00 | 66.10 | 63.20 | 66.30 | 0.00 | - | 2 | 4 | 150.39% |
| HON240920C00150000 | 2024-06-05 11:18AM EDT | 150.00 | 58.18 | 61.90 | 65.30 | 0.00 | - | 2 | 4 | 386.82% |
| HON240920C00155000 | 2024-08-22 2:43PM EDT | 155.00 | 45.90 | 48.80 | 51.30 | 0.00 | - | 1 | 1 | 146.00% |
| HON240920C00160000 | 2024-09-06 2:36PM EDT | 160.00 | 38.40 | 43.80 | 46.90 | 0.00 | - | 3 | 5 | 148.14% |
| HON240920C00165000 | 2024-08-29 11:44AM EDT | 165.00 | 42.00 | 38.20 | 42.00 | 0.00 | - | 2 | 10 | 120.80% |
| HON240920C00170000 | 2024-08-23 12:06PM EDT | 170.00 | 31.51 | 33.20 | 37.00 | 0.00 | - | 1 | 6 | 106.84% |
| HON240920C00175000 | 2024-09-06 2:35PM EDT | 175.00 | 24.10 | 29.10 | 31.60 | 0.00 | - | 2 | 101 | 103.22% |
| HON240920C00177500 | 2024-08-27 2:32PM EDT | 177.50 | 28.80 | 25.90 | 29.40 | 0.00 | - | - | 1 | 88.33% |
| HON240920C00180000 | 2024-09-16 2:03PM EDT | 180.00 | 24.80 | 23.70 | 26.70 | -1.30 | -4.98% | 2 | 41 | 83.30% |
| HON240920C00185000 | 2024-09-12 10:22AM EDT | 185.00 | 18.90 | 19.70 | 20.20 | 0.00 | - | 1 | 88 | 59.67% |
| HON240920C00187500 | 2024-09-03 3:53PM EDT | 187.50 | 17.80 | 16.30 | 19.10 | 0.00 | - | 1 | 14 | 62.01% |
| HON240920C00190000 | 2024-09-16 11:40AM EDT | 190.00 | 14.31 | 13.00 | 15.30 | -0.29 | -1.99% | 1 | 271 | 57.57% |
| HON240920C00192500 | 2024-09-05 9:35AM EDT | 192.50 | 11.80 | 11.90 | 14.60 | 0.00 | - | 2 | 8 | 59.72% |
| HON240920C00195000 | 2024-09-16 1:19PM EDT | 195.00 | 9.61 | 9.70 | 10.40 | -0.09 | -0.93% | 1 | 568 | 44.53% |
| HON240920C00197500 | 2024-09-13 11:53AM EDT | 197.50 | 8.50 | 7.40 | 7.80 | 0.00 | - | 6 | 84 | 34.52% |
| HON240920C00200000 | 2024-09-16 3:44PM EDT | 200.00 | 5.30 | 5.00 | 5.50 | +0.45 | +9.28% | 13 | 2,682 | 29.49% |
| HON240920C00202500 | 2024-09-16 1:38PM EDT | 202.50 | 3.30 | 3.20 | 3.50 | +0.16 | +5.10% | 255 | 499 | 26.39% |
| HON240920C00205000 | 2024-09-16 3:38PM EDT | 205.00 | 1.78 | 1.70 | 1.85 | -0.07 | -3.78% | 46 | 642 | 23.44% |
| HON240920C00207500 | 2024-09-16 3:31PM EDT | 207.50 | 0.75 | 0.70 | 0.85 | -0.15 | -16.67% | 65 | 334 | 22.58% |
| HON240920C00210000 | 2024-09-16 2:59PM EDT | 210.00 | 0.28 | 0.25 | 0.35 | -0.12 | -30.00% | 36 | 3,232 | 22.66% |
| HON240920C00212500 | 2024-09-16 11:35AM EDT | 212.50 | 0.13 | 0.05 | 0.15 | -0.05 | -27.78% | 36 | 465 | 23.78% |
| HON240920C00215000 | 2024-09-16 12:27PM EDT | 215.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 32 | 167 | 27.05% |
| HON240920C00217500 | 2024-09-16 2:49PM EDT | 217.50 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 3 | 34.67% |
| HON240920C00220000 | 2024-09-16 2:52PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 26 | 4,185 | 33.20% |
| HON240920C00222500 | 2024-09-16 9:30AM EDT | 222.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 53.22% |
| HON240920C00225000 | 2024-09-09 12:56PM EDT | 225.00 | 0.33 | 0.00 | 0.95 | 0.00 | - | - | 8 | 62.84% |
| HON240920C00227500 | 2024-09-09 12:24PM EDT | 227.50 | 0.05 | - | 0.95 | 0.00 | - | - | 6 | 81.45% |
| HON240920C00230000 | 2024-09-16 10:26AM EDT | 230.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 3,340 | 49.81% |
| HON240920C00235000 | 2024-08-26 9:59AM EDT | 235.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 1 | 60.94% |
| HON240920C00240000 | 2024-09-16 3:26PM EDT | 240.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 2 | 269 | 65.23% |
| HON240920C00250000 | 2024-09-03 2:25PM EDT | 250.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 120 | 83.59% |
| HON240920C00260000 | 2024-09-03 2:25PM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 85 | 123.54% |
| HON240920C00270000 | 2024-07-11 2:50PM EDT | 270.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 117.97% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240920P00100000 | 2024-06-12 11:32AM EDT | 100.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 1 | 368.75% |
| HON240920P00105000 | 2024-05-07 2:22PM EDT | 105.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | - | 3 | 286.72% |
| HON240920P00115000 | 2024-08-05 3:06PM EDT | 115.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 255.47% |
| HON240920P00125000 | 2024-06-24 11:26AM EDT | 125.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 3 | 6 | 265.72% |
| HON240920P00140000 | 2024-02-01 11:43AM EDT | 140.00 | 0.71 | 0.00 | 2.50 | 0.00 | - | - | 1 | 241.89% |
| HON240920P00145000 | 2024-05-15 2:01PM EDT | 145.00 | 0.16 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 198.73% |
| HON240920P00150000 | 2024-08-22 12:38PM EDT | 150.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 1,698 | 142.38% |
| HON240920P00155000 | 2024-08-12 9:57AM EDT | 155.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 195 | 100.78% |
| HON240920P00160000 | 2024-09-13 12:33PM EDT | 160.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 336 | 90.63% |
| HON240920P00165000 | 2024-09-12 12:22PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 119 | 449 | 80.47% |
| HON240920P00170000 | 2024-09-16 10:10AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 355 | 270 | 70.31% |
| HON240920P00175000 | 2024-09-16 12:17PM EDT | 175.00 | 0.05 | 0.00 | 0.45 | -0.01 | -16.67% | 47 | 176 | 82.52% |
| HON240920P00177500 | 2024-09-16 2:26PM EDT | 177.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 31 | 1 | 60.16% |
| HON240920P00180000 | 2024-09-12 12:46PM EDT | 180.00 | 0.12 | 0.05 | 0.35 | 0.00 | - | 11 | 591 | 68.46% |
| HON240920P00182500 | 2024-09-16 9:30AM EDT | 182.50 | 0.10 | 0.00 | 0.45 | -0.10 | -50.00% | 2 | 44 | 63.77% |
| HON240920P00185000 | 2024-09-16 12:20PM EDT | 185.00 | 0.10 | 0.05 | 0.20 | -0.03 | -23.08% | 8 | 1,504 | 51.56% |
| HON240920P00187500 | 2024-09-11 3:25PM EDT | 187.50 | 0.28 | 0.05 | 1.65 | 0.00 | - | 3 | 20 | 70.95% |
| HON240920P00190000 | 2024-09-16 1:03PM EDT | 190.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 13 | 1,586 | 43.85% |
| HON240920P00192500 | 2024-09-13 2:51PM EDT | 192.50 | 0.12 | 0.10 | 0.15 | -0.13 | -52.00% | 6 | 84 | 35.45% |
| HON240920P00195000 | 2024-09-16 2:56PM EDT | 195.00 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 18 | 2,447 | 31.25% |
| HON240920P00197500 | 2024-09-16 2:59PM EDT | 197.50 | 0.30 | 0.20 | 0.40 | -0.15 | -33.33% | 30 | 233 | 29.93% |
| HON240920P00200000 | 2024-09-16 3:46PM EDT | 200.00 | 0.50 | 0.45 | 0.60 | -0.43 | -46.24% | 30 | 2,940 | 25.90% |
| HON240920P00202500 | 2024-09-16 2:59PM EDT | 202.50 | 1.07 | 0.95 | 1.10 | -0.33 | -23.57% | 8 | 149 | 23.58% |
| HON240920P00205000 | 2024-09-16 3:59PM EDT | 205.00 | 2.00 | 1.90 | 2.90 | -0.45 | -18.37% | 16 | 118 | 32.01% |
| HON240920P00207500 | 2024-09-16 9:51AM EDT | 207.50 | 3.25 | 3.20 | 3.70 | -0.70 | -17.72% | 2 | 19 | 23.00% |
| HON240920P00210000 | 2024-09-12 11:17AM EDT | 210.00 | 7.70 | 3.60 | 5.90 | 0.00 | - | 4 | 556 | 27.00% |
| HON240920P00212500 | 2024-09-04 11:07AM EDT | 212.50 | 6.30 | 7.60 | 8.10 | 0.00 | - | 1 | 2 | 27.74% |
| HON240920P00215000 | 2024-09-11 11:44AM EDT | 215.00 | 12.80 | 10.10 | 12.30 | 0.00 | - | 1 | 12 | 65.28% |
| HON240920P00217500 | 2024-08-29 2:56PM EDT | 217.50 | 10.30 | 12.30 | 14.90 | 0.00 | - | 1 | 0 | 52.34% |
| HON240920P00220000 | 2024-09-05 3:31PM EDT | 220.00 | 17.10 | 15.10 | 15.60 | 0.00 | - | 1,070 | 5 | 45.31% |
| HON240920P00222500 | 2024-08-30 9:55AM EDT | 222.50 | 14.30 | 17.10 | 18.10 | 0.00 | - | 1 | 0 | 50.68% |
| HON240920P00225000 | 2024-09-05 3:31PM EDT | 225.00 | 22.10 | 19.80 | 22.10 | 0.00 | - | - | 0 | 67.38% |
| HON240920P00230000 | 2024-08-26 2:34PM EDT | 230.00 | 26.40 | 23.80 | 25.90 | 0.00 | - | 200 | 0 | 77.10% |
| HON240920P00270000 | 2024-08-30 12:36PM EDT | 270.00 | 64.60 | 63.40 | 66.90 | 0.00 | - | 1 | 0 | 185.69% |
| HON240920P00300000 | 2024-08-29 3:21PM EDT | 300.00 | 92.10 | 93.50 | 96.90 | 0.00 | - | 1,230 | 0 | 235.35% |
