Deutsche Märkte schließen in 1 Stunde 39 Minute
DAX
18.011,88 -106,44 (-0,59%) Euro Stoxx 50
4.943,40 -37,69 (-0,76%) Dow Jones 30
38.207,15 -178,94 (-0,47%) Gold
2.319,40 -38,30 (-1,62%) EUR/USD
1,0712 -0,0013 (-0,12%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:51AM 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 | 16.50 | 20.80 | 0.00 | - | 1 | 2 | 73.14% |
| HON240503C00182500 | 2024-04-29 10:33AM EDT | 182.50 | 10.90 | 9.80 | 13.90 | 0.00 | - | 49 | 60 | 65.09% |
| HON240503C00185000 | 2024-04-26 3:08PM EDT | 185.00 | 8.33 | 7.10 | 11.50 | 0.00 | - | 14 | 17 | 58.15% |
| HON240503C00187500 | 2024-04-29 2:47PM EDT | 187.50 | 6.00 | 5.40 | 8.20 | 0.00 | - | 20 | 6 | 32.91% |
| HON240503C00190000 | 2024-04-29 3:56PM EDT | 190.00 | 4.10 | 2.70 | 4.60 | 0.00 | - | 7 | 223 | 0.00% |
| HON240503C00192500 | 2024-04-30 9:31AM EDT | 192.50 | 2.60 | 2.50 | 2.80 | +0.43 | +19.82% | 1 | 73 | 0.00% |
| HON240503C00195000 | 2024-04-30 9:32AM EDT | 195.00 | 1.30 | 1.10 | 1.30 | +0.29 | +28.71% | 6 | 232 | 13.89% |
| HON240503C00197500 | 2024-04-29 3:21PM EDT | 197.50 | 0.25 | 0.30 | 0.50 | 0.00 | - | 17 | 178 | 15.99% |
| HON240503C00200000 | 2024-04-29 3:16PM EDT | 200.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 101 | 249 | 18.36% |
| HON240503C00202500 | 2024-04-29 2:21PM EDT | 202.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 21 | 51 | 30.27% |
| HON240503C00205000 | 2024-04-29 12:05PM EDT | 205.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 3 | 347 | 45.07% |
| HON240503C00207500 | 2024-04-24 3:51PM EDT | 207.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| HON240503C00210000 | 2024-04-24 3:13PM EDT | 210.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 4 | 74 | 40.33% |
| HON240503C00212500 | 2024-04-24 9:50AM EDT | 212.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 55.08% |
| HON240503C00215000 | 2024-04-24 12:57PM EDT | 215.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 107 | 60.79% |
| HON240503C00220000 | 2024-03-28 9:30AM EDT | 220.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 82.08% |
| HON240503C00225000 | 2024-03-26 10:58AM EDT | 225.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 54.30% |
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 | 0.75 | 0.00 | - | - | 2 | 141.31% |
| HON240503P00160000 | 2024-04-02 9:35AM EDT | 160.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 3 | 111.91% |
| HON240503P00170000 | 2024-04-10 2:14PM EDT | 170.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 1 | 83.30% |
| HON240503P00175000 | 2024-04-04 3:38PM EDT | 175.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 69.04% |
| HON240503P00177500 | 2024-04-25 10:41AM EDT | 177.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 16 | 62.01% |
| HON240503P00180000 | 2024-04-29 1:54PM EDT | 180.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 54.83% |
| HON240503P00182500 | 2024-04-26 11:24AM EDT | 182.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 16 | 57.81% |
| HON240503P00185000 | 2024-04-29 2:59PM EDT | 185.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 36 | 209 | 49.51% |
| HON240503P00187500 | 2024-04-29 3:14PM EDT | 187.50 | 0.25 | 0.05 | 0.20 | 0.00 | - | 40 | 56 | 27.74% |
| HON240503P00190000 | 2024-04-29 3:13PM EDT | 190.00 | 0.70 | 0.30 | 0.40 | 0.00 | - | 74 | 194 | 25.49% |
| HON240503P00192500 | 2024-04-29 3:59PM EDT | 192.50 | 1.05 | 0.75 | 0.90 | 0.00 | - | 80 | 74 | 24.73% |
| HON240503P00195000 | 2024-04-29 12:05PM EDT | 195.00 | 3.01 | 1.35 | 2.10 | 0.00 | - | 7 | 129 | 27.69% |
| HON240503P00197500 | 2024-04-29 12:13PM EDT | 197.50 | 5.30 | 3.20 | 4.10 | 0.00 | - | 4 | 49 | 35.11% |
| HON240503P00200000 | 2024-04-29 2:59PM EDT | 200.00 | 6.91 | 4.40 | 6.70 | 0.00 | - | 2 | 27 | 47.53% |
| HON240503P00205000 | 2024-04-25 9:36AM EDT | 205.00 | 8.93 | 8.80 | 12.80 | 0.00 | - | 3 | 2 | 52.05% |
| HON240503P00215000 | 2024-04-24 9:30AM EDT | 215.00 | 20.29 | 19.80 | 22.50 | 0.00 | - | - | 0 | 88.43% |
| HON240503P00217500 | 2024-04-29 1:58PM EDT | 217.50 | 23.70 | 22.00 | 25.30 | 0.00 | - | 1 | 1 | 95.26% |
