Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.004,35 +134,97 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0874 +0,0005 (+0,04%) Bitcoin EUR
61.559,45 +1.548,29 (+2,58%)
Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:200.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240517C00200000 | 2024-05-16 3:32PM EDT | 2024-05-17 | 6.90 | 4.70 | 6.30 | 0.00 | - | 33 | 36 | 49.22% |
| HON240524C00200000 | 2024-05-16 2:04PM EDT | 2024-05-24 | 7.60 | 6.10 | 6.50 | 0.00 | - | 7 | 11 | 20.31% |
| HON240531C00200000 | 2024-05-17 12:32PM EDT | 2024-05-31 | 7.20 | 6.60 | 7.00 | +2.56 | +55.17% | 4 | 118 | 19.23% |
| HON240607C00200000 | 2024-05-16 12:01PM EDT | 2024-06-07 | 7.88 | 7.10 | 7.30 | 0.00 | - | 2 | 173 | 17.82% |
| HON240614C00200000 | 2024-05-17 12:40PM EDT | 2024-06-14 | 8.42 | 7.50 | 7.80 | +3.02 | +55.93% | 1 | 26 | 18.18% |
| HON240621C00200000 | 2024-05-17 1:00PM EDT | 2024-06-21 | 8.63 | 7.90 | 8.30 | -0.64 | -6.90% | 36 | 1,571 | 18.59% |
| HON240628C00200000 | 2024-05-14 3:27PM EDT | 2024-06-28 | 6.10 | 8.40 | 8.70 | 0.00 | - | 7 | 31 | 18.62% |
| HON240816C00200000 | 2024-05-16 3:49PM EDT | 2024-08-16 | 12.50 | 12.10 | 12.80 | +1.80 | +16.82% | 51 | 49 | 23.42% |
| HON240920C00200000 | 2024-05-16 2:59PM EDT | 2024-09-20 | 12.80 | 12.60 | 13.30 | -1.30 | -9.22% | 1 | 1,443 | 21.01% |
| HON241220C00200000 | 2024-05-16 3:45PM EDT | 2024-12-20 | 17.00 | 16.60 | 17.40 | -0.80 | -4.49% | 1 | 231 | 22.74% |
| HON250117C00200000 | 2024-05-15 11:27AM EDT | 2025-01-17 | 16.50 | 18.30 | 18.70 | 0.00 | - | 1 | 901 | 23.39% |
| HON250620C00200000 | 2024-05-17 2:31PM EDT | 2025-06-20 | 23.70 | 23.30 | 23.90 | +0.70 | +3.04% | 7 | 252 | 24.57% |
| HON260116C00200000 | 2024-05-17 3:44PM EDT | 2026-01-16 | 29.37 | 29.10 | 29.80 | -0.18 | -0.60% | 2 | 50 | 25.62% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240517P00200000 | 2024-05-17 9:34AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.15 | -0.04 | -40.00% | 4 | 881 | 39.75% |
| HON240524P00200000 | 2024-05-17 1:25PM EDT | 2024-05-24 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 4 | 106 | 15.09% |
| HON240531P00200000 | 2024-05-17 3:20PM EDT | 2024-05-31 | 0.30 | 0.30 | 0.40 | -0.08 | -21.05% | 14 | 45 | 13.50% |
| HON240607P00200000 | 2024-05-17 2:14PM EDT | 2024-06-07 | 0.55 | 0.55 | 0.65 | -0.31 | -36.05% | 2 | 14 | 13.18% |
| HON240614P00200000 | 2024-05-17 3:01PM EDT | 2024-06-14 | 0.85 | 0.85 | 0.95 | -0.25 | -22.73% | 2 | 11 | 13.37% |
| HON240621P00200000 | 2024-05-17 2:34PM EDT | 2024-06-21 | 1.10 | 1.05 | 1.20 | -0.05 | -4.35% | 107 | 1,185 | 13.29% |
| HON240628P00200000 | 2024-05-16 2:58PM EDT | 2024-06-28 | 1.30 | 1.25 | 1.40 | 0.00 | - | 16 | 101 | 13.07% |
| HON240816P00200000 | 2024-05-16 3:59PM EDT | 2024-08-16 | 3.71 | 2.50 | 3.90 | 0.00 | - | 2 | 34 | 15.88% |
| HON240920P00200000 | 2024-05-14 3:52PM EDT | 2024-09-20 | 5.80 | 4.40 | 4.60 | 0.00 | - | 7 | 2,182 | 15.07% |
| HON241220P00200000 | 2024-05-14 9:31AM EDT | 2024-12-20 | 8.28 | 6.90 | 7.20 | 0.00 | - | 1 | 5 | 15.84% |
| HON250117P00200000 | 2024-05-16 3:21PM EDT | 2025-01-17 | 7.45 | 7.50 | 7.80 | 0.00 | - | 7 | 747 | 15.84% |
| HON250620P00200000 | 2024-05-16 12:17PM EDT | 2025-06-20 | 10.90 | 10.60 | 11.10 | +0.20 | +1.87% | 25 | 91 | 16.41% |
| HON260116P00200000 | 2024-05-17 3:26PM EDT | 2026-01-16 | 13.39 | 13.40 | 14.40 | -0.67 | -4.77% | 41 | 91 | 16.50% |
