Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.284,23 -2.734,93 (-4,63%) CMC Crypto 200
1.284,86 -54,20 (-4,05%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240517C00170000 | 2024-04-29 3:03PM EDT | 170.00 | 23.00 | 21.90 | 24.90 | 0.00 | - | 113 | 90 | 59.33% |
| HON240517C00175000 | 2024-04-18 10:18AM EDT | 175.00 | 17.30 | 16.60 | 19.80 | 0.00 | - | - | 32 | 49.15% |
| HON240517C00180000 | 2024-04-29 1:57PM EDT | 180.00 | 13.70 | 11.50 | 14.80 | 0.00 | - | 8 | 120 | 39.77% |
| HON240517C00182500 | 2024-04-29 2:21PM EDT | 182.50 | 11.20 | 9.40 | 12.80 | 0.00 | - | 11 | 89 | 38.71% |
| HON240517C00185000 | 2024-04-30 11:43AM EDT | 185.00 | 8.30 | 7.40 | 10.20 | -0.30 | -3.49% | 1 | 174 | 32.83% |
| HON240517C00187500 | 2024-04-26 10:02AM EDT | 187.50 | 6.30 | 6.30 | 6.80 | 0.00 | - | 24 | 62 | 21.35% |
| HON240517C00190000 | 2024-04-29 3:42PM EDT | 190.00 | 5.04 | 4.50 | 4.90 | 0.00 | - | 26 | 496 | 19.81% |
| HON240517C00192500 | 2024-04-30 12:30PM EDT | 192.50 | 3.10 | 3.00 | 3.30 | -0.20 | -6.06% | 25 | 143 | 18.65% |
| HON240517C00195000 | 2024-04-30 2:16PM EDT | 195.00 | 2.00 | 1.80 | 2.00 | -0.30 | -13.04% | 60 | 483 | 17.46% |
| HON240517C00197500 | 2024-04-30 3:30PM EDT | 197.50 | 0.95 | 0.95 | 1.10 | -0.30 | -24.00% | 56 | 83 | 16.65% |
| HON240517C00200000 | 2024-04-30 2:16PM EDT | 200.00 | 0.52 | 0.45 | 0.60 | -0.14 | -21.21% | 22 | 977 | 16.63% |
| HON240517C00202500 | 2024-04-30 12:41PM EDT | 202.50 | 0.21 | 0.20 | 0.30 | -0.04 | -16.00% | 7 | 95 | 16.55% |
| HON240517C00205000 | 2024-04-29 10:12AM EDT | 205.00 | 0.05 | 0.10 | 0.15 | 0.00 | - | 2 | 269 | 16.75% |
| HON240517C00207500 | 2024-04-24 11:39AM EDT | 207.50 | 0.45 | 0.00 | 0.15 | 0.00 | - | - | 49 | 19.34% |
| HON240517C00210000 | 2024-04-30 2:03PM EDT | 210.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 33 | 1,505 | 23.05% |
| HON240517C00212500 | 2024-04-30 10:04AM EDT | 212.50 | 0.05 | 0.00 | 1.35 | -0.03 | -37.50% | 1 | 3 | 41.16% |
| HON240517C00215000 | 2024-04-22 2:41PM EDT | 215.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 1 | 44.39% |
| HON240517C00220000 | 2024-04-25 9:31AM EDT | 220.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 10 | 178 | 50.51% |
| HON240517C00230000 | 2024-04-16 1:04PM EDT | 230.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 52.20% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240517P00160000 | 2024-04-30 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | -0.22 | -81.48% | 3 | 10 | 36.33% |
| HON240517P00165000 | 2024-04-23 12:45PM EDT | 165.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 7 | 37 | 38.23% |
| HON240517P00170000 | 2024-04-30 11:38AM EDT | 170.00 | 0.08 | 0.00 | 0.40 | -0.02 | -20.00% | 1 | 41 | 36.82% |
| HON240517P00172500 | 2024-04-24 2:44PM EDT | 172.50 | 0.27 | 0.00 | 1.40 | 0.00 | - | - | 3 | 46.95% |
| HON240517P00175000 | 2024-04-30 10:18AM EDT | 175.00 | 0.07 | 0.05 | 0.25 | -0.15 | -68.18% | 5 | 1,223 | 27.00% |
| HON240517P00177500 | 2024-04-26 2:44PM EDT | 177.50 | 0.22 | 0.15 | 0.50 | 0.00 | - | 1 | 5 | 28.03% |
| HON240517P00180000 | 2024-04-30 3:58PM EDT | 180.00 | 0.30 | 0.30 | 0.35 | 0.00 | - | 41 | 203 | 22.24% |
| HON240517P00182500 | 2024-04-30 11:08AM EDT | 182.50 | 0.35 | 0.45 | 0.50 | -0.05 | -12.50% | 3 | 134 | 20.73% |
| HON240517P00185000 | 2024-04-30 11:43AM EDT | 185.00 | 0.80 | 0.70 | 0.80 | +0.10 | +14.29% | 13 | 10,775 | 19.92% |
| HON240517P00187500 | 2024-04-30 11:13AM EDT | 187.50 | 1.15 | 1.15 | 1.30 | +0.05 | +4.55% | 2 | 56 | 19.42% |
| HON240517P00190000 | 2024-04-30 3:56PM EDT | 190.00 | 1.90 | 1.95 | 2.10 | 0.00 | - | 51 | 1,374 | 19.39% |
| HON240517P00192500 | 2024-04-30 2:32PM EDT | 192.50 | 2.96 | 2.95 | 3.20 | +0.41 | +16.08% | 44 | 133 | 19.42% |
| HON240517P00195000 | 2024-04-30 10:26AM EDT | 195.00 | 3.20 | 4.30 | 4.60 | -0.80 | -20.00% | 5 | 654 | 19.47% |
| HON240517P00197500 | 2024-04-29 3:31PM EDT | 197.50 | 5.90 | 5.90 | 6.40 | 0.00 | - | 45 | 88 | 20.33% |
| HON240517P00200000 | 2024-04-30 9:31AM EDT | 200.00 | 6.80 | 6.60 | 8.90 | -1.31 | -16.15% | 1 | 1,064 | 24.89% |
| HON240517P00202500 | 2024-04-25 10:13AM EDT | 202.50 | 9.80 | 9.10 | 11.70 | 0.00 | - | - | 49 | 31.35% |
| HON240517P00205000 | 2024-04-30 9:51AM EDT | 205.00 | 10.50 | 12.10 | 14.90 | -2.21 | -17.39% | 2 | 1 | 40.63% |
| HON240517P00210000 | 2024-04-30 1:03PM EDT | 210.00 | 17.80 | 16.00 | 19.20 | +0.40 | +2.30% | 26 | 313 | 42.99% |
