Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240621C00090000 | 2024-05-16 10:56AM EDT | 90.00 | 116.62 | 111.30 | 114.40 | 0.00 | - | 4 | 5 | 178.13% |
| HON240621C00095000 | 2023-10-31 2:34PM EDT | 95.00 | 89.10 | 101.70 | 103.50 | 0.00 | - | 1 | 1 | 0.00% |
| HON240621C00100000 | 2023-12-08 4:15PM EDT | 100.00 | 95.10 | 102.20 | 106.20 | 0.00 | - | 1 | 0 | 207.03% |
| HON240621C00110000 | 2024-05-15 2:50PM EDT | 110.00 | 94.20 | 91.70 | 94.50 | 0.00 | - | 5 | 0 | 149.61% |
| HON240621C00115000 | 2024-05-15 2:50PM EDT | 115.00 | 89.70 | 86.30 | 89.30 | 0.00 | - | 10 | 0 | 125.98% |
| HON240621C00120000 | 2024-05-15 2:50PM EDT | 120.00 | 84.40 | 81.20 | 84.30 | 0.00 | - | 5 | 0 | 114.65% |
| HON240621C00125000 | 2024-05-16 11:02AM EDT | 125.00 | 81.76 | 76.40 | 79.30 | 0.00 | - | 9 | 34 | 111.82% |
| HON240621C00130000 | 2024-05-15 2:50PM EDT | 130.00 | 74.90 | 71.50 | 74.60 | 0.00 | - | 5 | 0 | 111.62% |
| HON240621C00135000 | 2024-05-15 3:44PM EDT | 135.00 | 68.80 | 66.50 | 69.60 | 0.00 | - | 45 | 0 | 103.42% |
| HON240621C00140000 | 2024-05-15 2:50PM EDT | 140.00 | 65.00 | 60.60 | 64.40 | 0.00 | - | 5 | 0 | 64.84% |
| HON240621C00145000 | 2024-05-15 2:50PM EDT | 145.00 | 60.00 | 56.50 | 59.50 | 0.00 | - | 40 | 0 | 86.28% |
| HON240621C00150000 | 2024-02-09 12:40PM EDT | 150.00 | 44.20 | 50.30 | 54.20 | 0.00 | - | 2 | 16 | 102.61% |
| HON240621C00155000 | 2023-12-21 12:16PM EDT | 155.00 | 52.70 | 45.50 | 49.90 | 0.00 | - | 4 | 35 | 61.87% |
| HON240621C00160000 | 2024-05-16 10:35AM EDT | 160.00 | 46.70 | 41.10 | 44.50 | 0.00 | - | 10 | 4 | 58.98% |
| HON240621C00165000 | 2024-04-11 2:20PM EDT | 165.00 | 32.65 | 36.20 | 40.10 | 0.00 | - | 13 | 29 | 60.64% |
| HON240621C00170000 | 2024-05-15 2:43PM EDT | 170.00 | 34.80 | 31.00 | 34.80 | 0.00 | - | 1 | 11 | 75.02% |
| HON240621C00175000 | 2024-05-07 3:13PM EDT | 175.00 | 22.00 | 26.70 | 29.40 | 0.00 | - | 3 | 3 | 62.13% |
| HON240621C00180000 | 2024-05-24 12:47PM EDT | 180.00 | 21.16 | 22.50 | 24.60 | 0.00 | - | 4 | 15 | 55.54% |
| HON240621C00185000 | 2024-05-17 1:55PM EDT | 185.00 | 22.60 | 16.00 | 18.50 | 0.00 | - | 3 | 140 | 36.40% |
| HON240621C00190000 | 2024-05-31 3:41PM EDT | 190.00 | 12.25 | 13.00 | 14.60 | 0.00 | - | 2 | 390 | 37.84% |
| HON240621C00195000 | 2024-06-03 2:13PM EDT | 195.00 | 8.00 | 8.60 | 9.00 | +1.22 | +17.99% | 5 | 743 | 24.27% |
| HON240621C00197500 | 2024-05-29 1:20PM EDT | 197.50 | 3.37 | 6.50 | 6.80 | 0.00 | - | 3 | 19 | 21.55% |
| HON240621C00200000 | 2024-06-03 3:47PM EDT | 200.00 | 4.60 | 4.60 | 4.90 | +0.05 | +1.10% | 16 | 1,588 | 19.83% |
| HON240621C00202500 | 2024-06-03 11:48AM EDT | 202.50 | 3.20 | 3.10 | 3.30 | +0.55 | +20.75% | 48 | 298 | 18.51% |
| HON240621C00205000 | 2024-06-03 2:02PM EDT | 205.00 | 1.75 | 1.90 | 2.05 | -0.15 | -7.89% | 53 | 1,046 | 17.51% |
| HON240621C00207500 | 2024-06-03 3:36PM EDT | 207.50 | 1.00 | 1.05 | 1.20 | -0.05 | -4.76% | 37 | 280 | 17.01% |
| HON240621C00210000 | 2024-06-03 3:57PM EDT | 210.00 | 0.60 | 0.55 | 0.70 | +0.02 | +3.45% | 35 | 7,849 | 17.10% |
| HON240621C00212500 | 2024-05-30 2:24PM EDT | 212.50 | 0.20 | 0.25 | 0.40 | 0.00 | - | 2 | 47 | 17.36% |
| HON240621C00215000 | 2024-06-03 11:34AM EDT | 215.00 | 0.17 | 0.10 | 0.25 | +0.04 | +30.77% | 1 | 32 | 18.12% |
| HON240621C00217500 | 2024-05-23 9:56AM EDT | 217.50 | 0.10 | 0.05 | 0.45 | 0.00 | - | - | 2 | 23.83% |
| HON240621C00220000 | 2024-06-03 10:17AM EDT | 220.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 3 | 3,577 | 24.22% |
| HON240621C00225000 | 2024-05-29 9:45AM EDT | 225.00 | 0.14 | 0.00 | 1.40 | 0.00 | - | - | 3 | 43.16% |
| HON240621C00230000 | 2024-06-03 10:17AM EDT | 230.00 | 0.06 | 0.00 | 0.75 | -0.09 | -60.00% | 1 | 957 | 41.43% |
| HON240621C00240000 | 2024-06-03 2:25PM EDT | 240.00 | 0.10 | 0.00 | 0.55 | -0.65 | -86.67% | 17 | 454 | 47.97% |
| HON240621C00250000 | 2024-05-24 9:41AM EDT | 250.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 33 | 193 | 45.41% |
| HON240621C00255000 | 2024-05-24 9:41AM EDT | 255.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 6 | 6 | 69.31% |
| HON240621C00260000 | 2024-05-20 10:05AM EDT | 260.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 68 | 163 | 73.63% |
| HON240621C00270000 | 2024-03-06 10:45AM EDT | 270.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 10 | 67 | 60.25% |
| HON240621C00280000 | 2024-02-13 4:50PM EDT | 280.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 10 | 71.09% |
| HON240621C00290000 | 2024-01-17 10:32AM EDT | 290.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 68 | 72.56% |
認沽盤範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240621P00090000 | 2024-02-15 3:19PM EDT | 90.00 | 0.20 | 0.00 | 1.70 | 0.00 | - | 2 | 7 | 202.73% |
| HON240621P00095000 | 2023-07-19 3:54PM EDT | 95.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 166.21% |
| HON240621P00100000 | 2024-04-02 10:19AM EDT | 100.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 155.96% |
| HON240621P00105000 | 2023-12-28 1:57PM EDT | 105.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 2 | 44 | 154.39% |
| HON240621P00110000 | 2024-01-24 4:24PM EDT | 110.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 3 | 21 | 164.99% |
| HON240621P00115000 | 2023-11-06 2:39PM EDT | 115.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 120.31% |
| HON240621P00120000 | 2024-04-01 9:30AM EDT | 120.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 50.00% |
| HON240621P00125000 | 2024-01-16 10:45AM EDT | 125.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 1 | 172 | 100.98% |
| HON240621P00130000 | 2024-03-22 3:00PM EDT | 130.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 1 | 55 | 114.45% |
| HON240621P00135000 | 2024-05-13 9:30AM EDT | 135.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 170 | 78.71% |
| HON240621P00140000 | 2024-05-13 9:32AM EDT | 140.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 103 | 72.27% |
| HON240621P00145000 | 2024-05-22 1:36PM EDT | 145.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 5 | 274 | 66.21% |
| HON240621P00150000 | 2024-05-30 12:11PM EDT | 150.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 60 | 241 | 91.16% |
| HON240621P00155000 | 2024-06-03 12:57PM EDT | 155.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 248 | 63.28% |
| HON240621P00160000 | 2024-05-24 10:28AM EDT | 160.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 4 | 314 | 75.59% |
| HON240621P00165000 | 2024-05-31 11:36AM EDT | 165.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | 30 | 341 | 66.99% |
| HON240621P00170000 | 2024-05-24 1:25PM EDT | 170.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 30 | 290 | 43.51% |
| HON240621P00175000 | 2024-05-23 1:34PM EDT | 175.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 2 | 580 | 42.09% |
| HON240621P00180000 | 2024-05-30 9:42AM EDT | 180.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 10 | 348 | 35.50% |
| HON240621P00185000 | 2024-05-30 3:45PM EDT | 185.00 | 0.27 | 0.10 | 0.25 | 0.00 | - | 9 | 992 | 25.29% |
| HON240621P00187500 | 2024-05-29 9:31AM EDT | 187.50 | 0.24 | 0.15 | 0.35 | 0.00 | - | 1 | 2 | 24.02% |
| HON240621P00190000 | 2024-06-03 3:48PM EDT | 190.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 18 | 2,213 | 21.51% |
| HON240621P00192500 | 2024-06-03 11:26AM EDT | 192.50 | 0.50 | 0.45 | 0.55 | -0.29 | -36.71% | 3 | 25 | 19.90% |
| HON240621P00195000 | 2024-06-03 9:49AM EDT | 195.00 | 0.70 | 0.65 | 0.80 | -0.10 | -12.50% | 3 | 1,165 | 18.51% |
| HON240621P00197500 | 2024-06-03 3:48PM EDT | 197.50 | 1.15 | 1.05 | 1.25 | -0.12 | -9.45% | 23 | 1,816 | 17.63% |
| HON240621P00200000 | 2024-06-03 1:02PM EDT | 200.00 | 2.25 | 1.70 | 1.85 | +0.35 | +18.42% | 42 | 1,291 | 16.36% |
| HON240621P00202500 | 2024-06-03 1:10PM EDT | 202.50 | 3.60 | 2.60 | 2.80 | +0.50 | +16.13% | 69 | 38 | 15.50% |
| HON240621P00205000 | 2024-05-28 3:59PM EDT | 205.00 | 6.50 | 3.90 | 4.10 | 0.00 | - | 1 | 72 | 14.62% |
| HON240621P00207500 | 2024-05-31 11:07AM EDT | 207.50 | 8.10 | 5.50 | 5.90 | 0.00 | - | 2 | 2 | 14.61% |
| HON240621P00210000 | 2024-05-30 2:31PM EDT | 210.00 | 9.30 | 7.50 | 8.10 | 0.00 | - | 2 | 199 | 15.85% |
| HON240621P00215000 | 2024-05-20 10:45AM EDT | 215.00 | 9.10 | 10.50 | 13.10 | 0.00 | - | - | 0 | 22.27% |
| HON240621P00220000 | 2024-05-23 3:54PM EDT | 220.00 | 20.38 | 16.30 | 18.90 | 0.00 | - | 7 | 0 | 36.52% |
| HON240621P00222500 | 2024-05-23 3:54PM EDT | 222.50 | 22.90 | 19.80 | 20.60 | 0.00 | - | - | 0 | 30.86% |
| HON240621P00230000 | 2023-12-29 2:05PM EDT | 230.00 | 21.30 | 25.40 | 29.30 | 0.00 | - | 4 | 0 | 52.65% |
| HON240621P00240000 | 2024-05-20 9:33AM EDT | 240.00 | 36.20 | 35.90 | 38.90 | 0.00 | - | 1 | 0 | 59.52% |
| HON240621P00250000 | 2023-10-06 12:56PM EDT | 250.00 | 66.52 | 60.20 | 62.50 | 0.00 | - | 2 | 0 | 161.83% |
