Deutsche Märkte schließen in 5 Stunden 26 Minuten
DAX
18.038,78 -79,54 (-0,44%) Euro Stoxx 50
4.955,83 -25,26 (-0,51%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.327,20 -30,50 (-1,29%) EUR/USD
1,0728 +0,0003 (+0,03%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HON250117C00090000 | 2024-02-28 2:05PM EDT | 90.00 | 108.67 | 114.10 | 118.50 | 0.00 | - | 2 | 2 | 106.98% |
| HON250117C00095000 | 2022-11-08 2:15PM EDT | 95.00 | 122.15 | 120.20 | 124.00 | 0.00 | - | 1 | 2 | 135.53% |
| HON250117C00100000 | 2024-02-01 10:35AM EDT | 100.00 | 91.50 | 99.40 | 103.00 | 0.00 | - | 1 | 28 | 77.98% |
| HON250117C00110000 | 2024-04-02 1:39PM EDT | 110.00 | 92.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HON250117C00115000 | 2023-09-13 10:31AM EDT | 115.00 | 82.25 | 72.70 | 74.50 | 0.00 | - | 1 | 1 | 0.00% |
| HON250117C00120000 | 2023-12-21 12:51PM EDT | 120.00 | 87.61 | 81.00 | 85.50 | 0.00 | - | 4 | 6 | 67.11% |
| 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 | 53.66% |
| HON250117C00140000 | 2024-02-01 1:56PM EDT | 140.00 | 60.50 | 61.10 | 65.50 | 0.00 | - | 2 | 2 | 51.75% |
| HON250117C00150000 | 2024-03-26 12:35PM EDT | 150.00 | 55.30 | 46.60 | 48.70 | 0.00 | - | 20 | 57 | 33.73% |
| HON250117C00155000 | 2024-02-01 11:58AM EDT | 155.00 | 45.90 | 49.30 | 51.60 | 0.00 | - | 2 | 4 | 48.02% |
| HON250117C00160000 | 2024-04-01 10:57AM EDT | 160.00 | 47.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HON250117C00165000 | 2024-04-11 10:07AM EDT | 165.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 2 | 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 | 2024-04-18 1:41PM EDT | 175.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 5 | 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 | 2024-04-19 11:22AM EDT | 185.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HON250117C00190000 | 2024-04-22 3:37PM EDT | 190.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HON250117C00195000 | 2024-04-25 11:05AM EDT | 195.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.20% |
| HON250117C00200000 | 2024-04-29 10:14AM EDT | 200.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| HON250117C00210000 | 2024-04-29 2:39PM EDT | 210.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| HON250117C00220000 | 2024-04-29 3:40PM EDT | 220.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| HON250117C00230000 | 2024-04-29 1:35PM EDT | 230.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| HON250117C00240000 | 2024-04-29 10:18AM EDT | 240.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HON250117C00250000 | 2024-04-29 9:30AM EDT | 250.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HON250117C00260000 | 2024-04-17 10:58AM EDT | 260.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| HON250117C00270000 | 2024-04-19 9:30AM EDT | 270.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| HON250117C00280000 | 2024-04-12 12:33PM EDT | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HON250117C00290000 | 2024-03-11 11:19AM EDT | 290.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 2 | 162 | 23.22% |
| HON250117C00300000 | 2024-04-29 9:56AM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| HON250117C00310000 | 2023-07-31 3:18PM EDT | 310.00 | 0.46 | 0.15 | 0.55 | 0.00 | - | 1 | 60 | 28.22% |
| 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% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HON250117P00090000 | 2024-04-29 10:29AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HON250117P00095000 | 2024-04-23 12:08PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HON250117P00100000 | 2024-03-18 12:46PM EDT | 100.00 | 0.10 | 0.05 | 0.95 | 0.00 | - | 1 | 25 | 45.61% |
| HON250117P00105000 | 2023-11-06 2:39PM EDT | 105.00 | 0.69 | 0.10 | 0.75 | 0.00 | - | 1 | 15 | 40.77% |
| HON250117P00110000 | 2024-04-16 10:03AM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| HON250117P00115000 | 2024-04-24 2:44PM EDT | 115.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HON250117P00120000 | 2024-03-06 11:27AM EDT | 120.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 12.50% |
| HON250117P00125000 | 2024-04-26 10:53AM EDT | 125.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| HON250117P00130000 | 2024-04-24 1:09PM EDT | 130.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HON250117P00135000 | 2024-04-29 2:52PM EDT | 135.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| HON250117P00140000 | 2024-04-24 1:09PM EDT | 140.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HON250117P00145000 | 2024-04-19 3:18PM EDT | 145.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HON250117P00150000 | 2024-04-29 10:18AM EDT | 150.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HON250117P00155000 | 2024-04-29 11:08AM EDT | 155.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| HON250117P00160000 | 2024-04-26 11:43AM EDT | 160.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| HON250117P00165000 | 2024-04-25 12:02PM EDT | 165.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| HON250117P00170000 | 2024-04-26 3:47PM EDT | 170.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| HON250117P00175000 | 2024-04-29 3:24PM EDT | 175.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| HON250117P00180000 | 2024-04-26 11:55AM EDT | 180.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| HON250117P00185000 | 2024-04-26 12:37PM EDT | 185.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| HON250117P00190000 | 2024-04-29 9:49AM EDT | 190.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HON250117P00195000 | 2024-04-25 3:57PM EDT | 195.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| HON250117P00200000 | 2024-04-26 12:17PM EDT | 200.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HON250117P00210000 | 2024-04-25 11:03AM EDT | 210.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HON250117P00220000 | 2024-01-05 11:37AM EDT | 220.00 | 22.00 | 25.10 | 26.70 | 0.00 | - | 4 | 221 | 9.85% |
| HON250117P00230000 | 2024-04-02 1:40PM EDT | 230.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HON250117P00240000 | 2024-03-06 2:50PM EDT | 240.00 | 39.00 | 40.60 | 44.70 | 0.00 | - | 1 | 0 | 0.00% |
| HON250117P00250000 | 2023-02-24 10:54AM EDT | 250.00 | 58.10 | 60.50 | 63.80 | 0.00 | - | 4 | 0 | 36.04% |
| 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 | 28.60% |
| HON250117P00330000 | 2024-03-07 11:06AM EDT | 330.00 | 127.70 | 130.70 | 134.50 | 0.00 | - | 2 | 0 | 0.00% |
