La bourse est fermée
CAC 40
5 783,41 -135,09 (-2,28 %) Euro Stoxx 50
3 348,60 -78,54 (-2,29 %) Dow Jones
29 590,41 -486,27 (-1,62 %) EUR/USD
0,9693 -0,0145 (-1,47 %) Gold future
1 651,70 -29,40 (-1,75 %) BTC-EUR
19 550,60 -552,99 (-2,75 %)
Johnson Controls International plc (JCI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI221021C00032500 | 2022-09-22 12:47PM EDT | 32.50 | 19.00 | 17.90 | 18.40 | 0.00 | - | 20 | 0 | 97.66% |
| JCI221021C00040000 | 2022-06-29 1:09PM EDT | 40.00 | 9.80 | 13.70 | 14.50 | 0.00 | - | - | 3 | 153.66% |
| JCI221021C00042500 | 2022-09-22 12:47PM EDT | 42.50 | 9.00 | 8.30 | 8.70 | 0.00 | - | 20 | 1 | 50.78% |
| JCI221021C00045000 | 2022-08-08 3:24PM EDT | 45.00 | 10.40 | 11.60 | 12.10 | 0.00 | - | 1 | 35 | 166.70% |
| JCI221021C00047500 | 2022-09-23 3:49PM EDT | 47.50 | 4.10 | 4.00 | 4.30 | -0.45 | -9.89% | 2 | 87 | 44.04% |
| JCI221021C00050000 | 2022-09-22 3:43PM EDT | 50.00 | 2.75 | 2.30 | 2.55 | 0.00 | - | 291 | 418 | 39.55% |
| JCI221021C00052500 | 2022-09-23 10:35AM EDT | 52.50 | 1.09 | 1.15 | 1.30 | -0.26 | -19.26% | 10 | 799 | 36.67% |
| JCI221021C00055000 | 2022-09-23 3:54PM EDT | 55.00 | 0.50 | 0.40 | 0.55 | -0.10 | -16.67% | 22 | 2,219 | 34.57% |
| JCI221021C00057500 | 2022-09-22 2:55PM EDT | 57.50 | 0.20 | 0.10 | 0.25 | 0.00 | - | 354 | 2,192 | 35.55% |
| JCI221021C00060000 | 2022-09-23 12:45PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 17 | 1,376 | 35.94% |
| JCI221021C00062500 | 2022-09-23 2:42PM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,097 | 37.89% |
| JCI221021C00065000 | 2022-09-16 1:30PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 252 | 48.83% |
| JCI221021C00067500 | 2022-08-19 12:44PM EDT | 67.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 200 | 209 | 54.69% |
| JCI221021C00070000 | 2022-08-15 3:58PM EDT | 70.00 | 1.55 | 0.00 | 0.20 | 0.00 | - | 9 | 432 | 60.35% |
| JCI221021C00072500 | 2022-09-20 10:57AM EDT | 72.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 10 | 103 | 83.98% |
| JCI221021C00075000 | 2022-09-07 1:51PM EDT | 75.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 91 | 58.59% |
| JCI221021C00080000 | 2022-05-12 11:02AM EDT | 80.00 | 0.20 | 0.30 | 2.15 | 0.00 | - | 2 | 4 | 133.84% |
| JCI221021C00085000 | 2022-06-27 3:32PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 110.64% |
| JCI221021C00090000 | 2022-05-04 2:22PM EDT | 90.00 | 0.73 | 0.00 | 2.15 | 0.00 | - | - | 1 | 150.78% |
| JCI221021C00100000 | 2022-02-22 2:54PM EDT | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 2 | 110.55% |
Options de ventepour21 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI221021P00032500 | 2022-06-23 10:31AM EDT | 32.50 | 0.32 | 0.00 | 0.75 | 0.00 | - | 7 | 28 | 108.59% |
| JCI221021P00035000 | 2022-07-08 3:45PM EDT | 35.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 6 | 27 | 81.45% |
| JCI221021P00037500 | 2022-07-28 3:23PM EDT | 37.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 404 | 426 | 59.96% |
| JCI221021P00040000 | 2022-09-23 9:37AM EDT | 40.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 1 | 288 | 53.03% |
| JCI221021P00042500 | 2022-09-20 10:54AM EDT | 42.50 | 0.11 | 0.10 | 0.30 | 0.00 | - | 19 | 601 | 49.51% |
| JCI221021P00045000 | 2022-09-23 2:51PM EDT | 45.00 | 0.52 | 0.35 | 0.60 | +0.32 | +160.00% | 2 | 228 | 46.68% |
| JCI221021P00047500 | 2022-09-23 10:21AM EDT | 47.50 | 0.95 | 0.80 | 1.00 | +0.25 | +35.71% | 21 | 840 | 41.26% |
| JCI221021P00050000 | 2022-09-23 3:08PM EDT | 50.00 | 1.86 | 1.55 | 1.80 | +0.47 | +33.81% | 23 | 194 | 38.11% |
| JCI221021P00052500 | 2022-09-23 9:33AM EDT | 52.50 | 2.90 | 2.85 | 3.10 | +0.20 | +7.41% | 15 | 490 | 36.11% |
| JCI221021P00055000 | 2022-09-22 3:39PM EDT | 55.00 | 4.20 | 4.60 | 4.90 | 0.00 | - | 25 | 493 | 35.11% |
| JCI221021P00057500 | 2022-09-22 1:15PM EDT | 57.50 | 6.60 | 6.80 | 7.10 | 0.00 | - | 6 | 242 | 36.33% |
| JCI221021P00060000 | 2022-09-15 1:00PM EDT | 60.00 | 4.57 | 9.20 | 9.60 | 0.00 | - | 2 | 26 | 44.73% |
| JCI221021P00062500 | 2022-06-29 10:10AM EDT | 62.50 | 14.80 | 9.30 | 9.70 | 0.00 | - | 9 | 10 | 0.00% |
| JCI221021P00065000 | 2022-04-21 11:03AM EDT | 65.00 | 4.70 | 13.50 | 16.10 | 0.00 | - | 2 | 3 | 68.07% |
| JCI221021P00067500 | 2022-09-06 1:32PM EDT | 67.50 | 13.13 | 16.70 | 17.10 | 0.00 | - | 1 | 0 | 51.76% |
| JCI221021P00080000 | 2022-05-23 2:58PM EDT | 80.00 | 28.64 | 30.00 | 33.70 | 0.00 | - | 1 | 0 | 168.16% |
© 2022 Yahoo. Tous droits réservés.
