Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.073,95 -312,14 (-0,81%) Gold
2.307,90 -49,80 (-2,11%) EUR/USD
1,0684 -0,0041 (-0,38%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:14PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240503C00175000 | 2024-04-17 3:56PM EDT | 175.00 | 16.25 | 17.30 | 18.90 | 0.00 | - | 1 | 2 | 61.62% |
| HON240503C00182500 | 2024-04-29 10:33AM EDT | 182.50 | 10.90 | 9.70 | 10.60 | 0.00 | - | 49 | 60 | 39.89% |
| HON240503C00185000 | 2024-04-26 3:08PM EDT | 185.00 | 8.33 | 7.30 | 7.90 | 0.00 | - | 14 | 17 | 26.07% |
| HON240503C00187500 | 2024-04-30 11:22AM EDT | 187.50 | 5.70 | 5.10 | 5.50 | -0.30 | -5.00% | 172 | 6 | 22.07% |
| HON240503C00190000 | 2024-04-30 11:54AM EDT | 190.00 | 3.15 | 3.00 | 3.40 | -0.95 | -23.17% | 117 | 223 | 21.00% |
| HON240503C00192500 | 2024-04-30 11:59AM EDT | 192.50 | 1.63 | 1.55 | 1.70 | -0.54 | -23.08% | 27 | 73 | 19.53% |
| HON240503C00195000 | 2024-04-30 11:22AM EDT | 195.00 | 0.70 | 0.55 | 0.70 | -0.31 | -30.69% | 50 | 232 | 19.46% |
| HON240503C00197500 | 2024-04-30 10:32AM EDT | 197.50 | 0.45 | 0.10 | 0.25 | +0.20 | +80.00% | 35 | 178 | 20.07% |
| HON240503C00200000 | 2024-04-30 11:09AM EDT | 200.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 28 | 249 | 21.78% |
| HON240503C00202500 | 2024-04-30 11:09AM EDT | 202.50 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 10 | 51 | 27.44% |
| HON240503C00205000 | 2024-04-29 12:05PM EDT | 205.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 3 | 347 | 29.30% |
| HON240503C00207500 | 2024-04-30 11:48AM EDT | 207.50 | 0.01 | 0.00 | 0.05 | -0.33 | -91.67% | 2 | 8 | 33.99% |
| HON240503C00210000 | 2024-04-24 3:13PM EDT | 210.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 4 | 74 | 46.29% |
| HON240503C00212500 | 2024-04-24 9:50AM EDT | 212.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 61.72% |
| HON240503C00215000 | 2024-04-24 12:57PM EDT | 215.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 4 | 107 | 82.86% |
| HON240503C00220000 | 2024-03-28 9:30AM EDT | 220.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 89.06% |
| HON240503C00225000 | 2024-03-26 10:58AM EDT | 225.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 58.98% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240503P00150000 | 2024-04-08 10:03AM EDT | 150.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 2 | 168.65% |
| HON240503P00160000 | 2024-04-02 9:35AM EDT | 160.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 3 | 134.62% |
| HON240503P00170000 | 2024-04-10 2:14PM EDT | 170.00 | 0.16 | 0.00 | 0.95 | 0.00 | - | - | 1 | 81.25% |
| HON240503P00175000 | 2024-04-04 3:38PM EDT | 175.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 62.65% |
| HON240503P00177500 | 2024-04-25 10:41AM EDT | 177.50 | 0.10 | 0.00 | 1.75 | 0.00 | - | 6 | 16 | 69.78% |
| HON240503P00180000 | 2024-04-29 1:54PM EDT | 180.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 1 | 28 | 53.22% |
| HON240503P00182500 | 2024-04-26 11:24AM EDT | 182.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 16 | 49.95% |
| HON240503P00185000 | 2024-04-30 11:15AM EDT | 185.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 3 | 209 | 26.07% |
| HON240503P00187500 | 2024-04-30 11:09AM EDT | 187.50 | 0.12 | 0.10 | 0.25 | -0.13 | -52.00% | 11 | 56 | 22.12% |
| HON240503P00190000 | 2024-04-30 11:54AM EDT | 190.00 | 0.62 | 0.55 | 0.65 | -0.08 | -11.43% | 13 | 194 | 21.00% |
| HON240503P00192500 | 2024-04-30 11:58AM EDT | 192.50 | 1.45 | 1.35 | 1.50 | +0.40 | +38.10% | 27 | 74 | 20.17% |
| HON240503P00195000 | 2024-04-30 11:48AM EDT | 195.00 | 3.10 | 2.90 | 3.20 | +0.09 | +2.99% | 13 | 129 | 23.00% |
| HON240503P00197500 | 2024-04-30 11:07AM EDT | 197.50 | 4.20 | 4.80 | 5.40 | -1.10 | -20.75% | 17 | 49 | 27.98% |
| HON240503P00200000 | 2024-04-29 2:59PM EDT | 200.00 | 6.91 | 6.30 | 7.70 | 0.00 | - | 2 | 27 | 32.03% |
| HON240503P00205000 | 2024-04-25 9:36AM EDT | 205.00 | 8.93 | 12.20 | 12.90 | 0.00 | - | 3 | 2 | 50.93% |
| HON240503P00215000 | 2024-04-24 9:30AM EDT | 215.00 | 20.29 | 22.00 | 23.00 | 0.00 | - | - | 0 | 61.91% |
| HON240503P00217500 | 2024-04-29 1:58PM EDT | 217.50 | 23.70 | 24.50 | 25.10 | 0.00 | - | 1 | 1 | 51.95% |
