La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
48 902,20 +352,87 (+0,73 %)
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’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240920C00060000 | 2024-09-03 9:50AM EDT | 60.00 | 11.80 | 7.90 | 9.70 | 0.00 | - | 4 | 86 | 75.00% |
| JCI240920C00062500 | 2024-09-03 9:48AM EDT | 62.50 | 9.60 | 4.20 | 5.80 | 0.00 | - | 2 | 111 | 43.95% |
| JCI240920C00065000 | 2024-08-30 3:42PM EDT | 65.00 | 4.97 | 3.10 | 3.60 | -2.55 | -33.91% | 1 | 107 | 36.87% |
| JCI240920C00067500 | 2024-09-05 10:39AM EDT | 67.50 | 2.80 | 1.60 | 1.75 | 0.00 | - | 1 | 1,534 | 30.91% |
| JCI240920C00070000 | 2024-09-06 2:31PM EDT | 70.00 | 0.64 | 0.50 | 0.65 | -0.41 | -39.05% | 17 | 1,240 | 28.66% |
| JCI240920C00072500 | 2024-09-06 9:51AM EDT | 72.50 | 0.22 | 0.10 | 0.20 | -0.16 | -42.11% | 4 | 6,037 | 28.61% |
| JCI240920C00075000 | 2024-09-06 1:49PM EDT | 75.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 10 | 853 | 33.01% |
| JCI240920C00077500 | 2024-08-30 3:55PM EDT | 77.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 40 | 2,179 | 55.81% |
| JCI240920C00080000 | 2024-09-04 10:57AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 271 | 48.83% |
| JCI240920C00082500 | 2024-09-03 10:06AM EDT | 82.50 | 0.22 | 0.00 | 0.95 | 0.00 | - | 2 | 20 | 78.22% |
| JCI240920C00085000 | 2024-08-02 9:55AM EDT | 85.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 81.84% |
| JCI240920C00090000 | 2024-05-23 2:18PM EDT | 90.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | - | 1 | 96.88% |
| JCI240920C00095000 | 2024-05-24 2:47PM EDT | 95.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 110.55% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240920P00047500 | 2024-08-01 9:51AM EDT | 47.50 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 106.64% |
| JCI240920P00050000 | 2024-07-31 1:07PM EDT | 50.00 | 0.66 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 109.77% |
| JCI240920P00055000 | 2024-07-02 10:12AM EDT | 55.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 20 | 9 | 108.84% |
| JCI240920P00057500 | 2024-08-09 2:38PM EDT | 57.50 | 0.27 | 0.00 | 0.20 | 0.00 | - | 3 | 542 | 50.59% |
| JCI240920P00060000 | 2024-08-26 10:40AM EDT | 60.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1,001 | 852 | 55.66% |
| JCI240920P00062500 | 2024-09-03 10:24AM EDT | 62.50 | 0.10 | 0.15 | 0.30 | 0.00 | - | 45 | 89 | 38.23% |
| JCI240920P00065000 | 2024-09-05 11:25AM EDT | 65.00 | 0.39 | 0.45 | 0.60 | 0.00 | - | 196 | 4,010 | 32.91% |
| JCI240920P00067500 | 2024-09-06 3:35PM EDT | 67.50 | 1.15 | 1.15 | 1.30 | +0.45 | +64.29% | 6 | 1,067 | 28.74% |
| JCI240920P00070000 | 2024-09-06 3:34PM EDT | 70.00 | 2.50 | 2.45 | 2.90 | +0.65 | +35.14% | 22 | 516 | 30.71% |
| JCI240920P00072500 | 2024-09-06 2:14PM EDT | 72.50 | 4.68 | 2.85 | 6.80 | +1.58 | +50.97% | 1 | 328 | 76.76% |
| JCI240920P00075000 | 2024-08-05 9:43AM EDT | 75.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 0.00% |
| JCI240920P00077500 | 2024-05-29 10:01AM EDT | 77.50 | 6.70 | 8.30 | 12.10 | 0.00 | - | 1 | 0 | 62.01% |
| JCI240920P00080000 | 2024-05-24 3:11PM EDT | 80.00 | 7.30 | 9.80 | 14.50 | 0.00 | - | 1 | 1 | 121.78% |
