Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.083,33 +199,07 (+0,51%) Bitcoin EUR
57.955,05 -789,16 (-1,34%) CMC Crypto 200
1.320,63 +25,96 (+2,00%) Nasdaq Compositive
16.305,62 -26,94 (-0,16%) S&P 500
5.190,75 +3,05 (+0,06%)
Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:51PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240510C00175000 | 2024-04-26 2:26PM EDT | 175.00 | 18.73 | 21.90 | 23.60 | 0.00 | - | 5 | 4 | 90.63% |
| HON240510C00177500 | 2024-04-23 10:43AM EDT | 177.50 | 20.10 | 20.30 | 20.90 | 0.00 | - | - | 3 | 72.27% |
| HON240510C00180000 | 2024-05-07 9:42AM EDT | 180.00 | 16.70 | 17.90 | 18.30 | 0.00 | - | 7 | 6 | 58.20% |
| HON240510C00182500 | 2024-04-26 12:15PM EDT | 182.50 | 10.90 | 15.30 | 16.00 | 0.00 | - | 11 | 21 | 61.82% |
| HON240510C00185000 | 2024-05-03 3:58PM EDT | 185.00 | 11.05 | 12.90 | 13.40 | 0.00 | - | 35 | 66 | 49.51% |
| HON240510C00187500 | 2024-04-26 9:40AM EDT | 187.50 | 5.60 | 10.50 | 10.90 | 0.00 | - | 1 | 2 | 41.80% |
| HON240510C00190000 | 2024-05-07 2:35PM EDT | 190.00 | 6.50 | 8.00 | 8.40 | 0.00 | - | 4 | 296 | 33.94% |
| HON240510C00192500 | 2024-05-06 3:47PM EDT | 192.50 | 2.85 | 5.20 | 5.90 | 0.00 | - | 84 | 172 | 25.78% |
| HON240510C00195000 | 2024-05-08 3:13PM EDT | 195.00 | 3.29 | 3.20 | 3.50 | +1.09 | +49.55% | 33 | 260 | 19.34% |
| HON240510C00197500 | 2024-05-08 3:13PM EDT | 197.50 | 1.30 | 1.25 | 1.45 | +0.45 | +52.94% | 6 | 287 | 15.16% |
| HON240510C00200000 | 2024-05-08 3:26PM EDT | 200.00 | 0.28 | 0.20 | 0.30 | +0.13 | +86.67% | 102 | 317 | 13.18% |
| HON240510C00202500 | 2024-05-07 10:24AM EDT | 202.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 16.50% |
| HON240510C00205000 | 2024-05-08 3:35PM EDT | 205.00 | 0.03 | 0.00 | 0.05 | -0.08 | -42.11% | 6 | 57 | 20.51% |
| HON240510C00210000 | 2024-04-29 2:28PM EDT | 210.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 22 | 45.31% |
| HON240510C00215000 | 2024-04-19 10:08AM EDT | 215.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 61.82% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240510P00170000 | 2024-04-16 3:34PM EDT | 170.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HON240510P00175000 | 2024-04-25 9:34AM EDT | 175.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 87.70% |
| HON240510P00177500 | 2024-04-25 10:14AM EDT | 177.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | - | 1 | 66.41% |
| HON240510P00180000 | 2024-04-30 9:30AM EDT | 180.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 22 | 76.66% |
| HON240510P00182500 | 2024-04-26 11:45AM EDT | 182.50 | 0.35 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 52.25% |
| HON240510P00185000 | 2024-05-07 2:13PM EDT | 185.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 112 | 37.31% |
| HON240510P00187500 | 2024-05-07 2:13PM EDT | 187.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 149 | 34.96% |
| HON240510P00190000 | 2024-05-08 11:18AM EDT | 190.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 5 | 82 | 30.52% |
| HON240510P00192500 | 2024-05-08 2:32PM EDT | 192.50 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 3 | 179 | 20.85% |
| HON240510P00195000 | 2024-05-08 12:19PM EDT | 195.00 | 0.30 | 0.15 | 0.25 | -0.28 | -48.28% | 9 | 198 | 17.43% |
| HON240510P00197500 | 2024-05-08 2:39PM EDT | 197.50 | 0.75 | 0.65 | 0.75 | -0.69 | -47.92% | 3 | 120 | 14.65% |
| HON240510P00200000 | 2024-05-01 2:00PM EDT | 200.00 | 5.02 | 2.00 | 2.65 | 0.00 | - | 13 | 263 | 21.73% |
| HON240510P00205000 | 2024-05-08 12:19PM EDT | 205.00 | 7.42 | 6.70 | 7.20 | -2.91 | -28.17% | 2 | 2 | 32.42% |
| HON240510P00210000 | 2024-04-03 3:15PM EDT | 210.00 | 12.40 | 12.30 | 14.90 | 0.00 | - | 1 | 0 | 79.74% |
