La bourse est fermée
CAC 40
6 073,35 +190,02 (+3,23 %) Euro Stoxx 50
3 533,17 +96,88 (+2,82 %) Dow Jones
31 500,68 +823,32 (+2,68 %) EUR/USD
1,0559 +0,0034 (+0,33 %) Gold future
1 828,10 -1,70 (-0,09 %) BTC-EUR
20 237,00 -2,72 (-0,01 %)
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 janvier 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI230120C00023000 | 2021-11-10 7:54AM EDT | 23.00 | 48.47 | 54.10 | 58.50 | 0.00 | - | 4 | 0 | 0.00% |
| JCI230120C00025000 | 2022-03-25 12:21PM EDT | 25.00 | 41.05 | 36.00 | 40.50 | 0.00 | - | 3 | 2 | 265.58% |
| JCI230120C00028000 | 2021-11-10 7:54AM EDT | 28.00 | 23.50 | 49.00 | 53.50 | 0.00 | - | 3 | 6 | 0.00% |
| JCI230120C00030000 | 2021-11-10 7:54AM EDT | 30.00 | 39.50 | 47.10 | 51.50 | 0.00 | - | 8 | 1 | 0.00% |
| JCI230120C00033000 | 2022-03-17 10:24AM EDT | 33.00 | 31.47 | 26.80 | 31.00 | 0.00 | - | 23 | 0 | 175.07% |
| JCI230120C00035000 | 2022-03-17 10:25AM EDT | 35.00 | 29.27 | 24.70 | 29.00 | 0.00 | - | 5 | 11 | 161.36% |
| JCI230120C00038000 | 2021-11-10 7:54AM EDT | 38.00 | 35.50 | 39.10 | 43.40 | 0.00 | - | 1 | 2 | 355.15% |
| JCI230120C00040000 | 2022-06-23 3:57PM EDT | 40.00 | 9.45 | 9.60 | 11.00 | 0.00 | - | 6 | 32 | 40.36% |
| JCI230120C00042000 | 2022-04-01 2:04PM EDT | 42.00 | 24.84 | 17.80 | 20.70 | 0.00 | - | 5 | 5 | 117.04% |
| JCI230120C00045000 | 2022-06-16 2:57PM EDT | 45.00 | 5.90 | 6.60 | 7.10 | 0.00 | - | 49 | 128 | 34.46% |
| JCI230120C00047000 | 2022-06-23 12:09PM EDT | 47.00 | 4.32 | 5.30 | 5.90 | 0.00 | - | 1 | 13 | 33.67% |
| JCI230120C00050000 | 2022-06-14 12:59PM EDT | 50.00 | 4.60 | 3.70 | 4.30 | 0.00 | - | 2 | 589 | 32.25% |
| JCI230120C00052500 | 2022-06-21 2:55PM EDT | 52.50 | 2.55 | 2.70 | 3.20 | 0.00 | - | 3 | 157 | 31.20% |
| JCI230120C00055000 | 2022-06-23 12:09PM EDT | 55.00 | 1.43 | 1.75 | 2.30 | 0.00 | - | 1 | 78 | 30.18% |
| JCI230120C00057500 | 2022-06-22 3:12PM EDT | 57.50 | 1.30 | 1.30 | 1.65 | 0.00 | - | 61 | 4,274 | 29.69% |
| JCI230120C00060000 | 2022-06-23 2:08PM EDT | 60.00 | 0.80 | 0.80 | 1.15 | 0.00 | - | 14 | 9,733 | 29.18% |
| JCI230120C00062500 | 2022-06-17 3:24PM EDT | 62.50 | 0.75 | 0.50 | 0.85 | 0.00 | - | 24 | 269 | 29.47% |
| JCI230120C00065000 | 2022-06-24 2:18PM EDT | 65.00 | 0.48 | 0.40 | 0.65 | +0.08 | +20.00% | 4 | 1,340 | 30.05% |
| JCI230120C00067500 | 2022-06-23 3:53PM EDT | 67.50 | 0.34 | 0.25 | 0.45 | 0.00 | - | 4 | 152 | 29.83% |
| JCI230120C00070000 | 2022-06-22 2:08PM EDT | 70.00 | 0.50 | 0.15 | 0.45 | 0.00 | - | 1 | 530 | 32.25% |
| JCI230120C00072500 | 2022-06-17 12:53PM EDT | 72.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 117 | 39.09% |
| JCI230120C00075000 | 2022-06-16 12:25PM EDT | 75.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 4 | 756 | 38.38% |
| JCI230120C00077500 | 2022-06-08 12:32PM EDT | 77.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 18 | 178 | 43.60% |
| JCI230120C00080000 | 2022-05-25 11:11AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 400 | 45.70% |
| JCI230120C00082500 | 2022-05-23 11:51AM EDT | 82.50 | 0.25 | 0.00 | 0.35 | 0.00 | - | 2 | 97 | 40.48% |
| JCI230120C00085000 | 2022-05-11 2:48PM EDT | 85.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 102 | 49.61% |
| JCI230120C00087500 | 2022-01-24 1:30PM EDT | 87.50 | 2.90 | 0.20 | 3.00 | 0.00 | - | 1 | 6 | 62.40% |
| JCI230120C00090000 | 2022-05-13 10:29AM EDT | 90.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 238 | 53.20% |
| JCI230120C00095000 | 2022-04-19 12:59PM EDT | 95.00 | 0.19 | 0.00 | 0.80 | 0.00 | - | 4 | 35 | 57.35% |
| JCI230120C00100000 | 2022-03-29 11:47AM EDT | 100.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 44 | 53.86% |
| JCI230120C00105000 | 2022-02-11 10:41AM EDT | 105.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 5 | 0 | 52.69% |
| JCI230120C00110000 | 2022-01-27 4:44PM EDT | 110.00 | 0.51 | 0.00 | 0.85 | 0.00 | - | 4 | 120 | 58.55% |
| JCI230120C00115000 | 2021-11-16 10:36AM EDT | 115.00 | 1.15 | 0.30 | 1.20 | 0.00 | - | - | 2 | 67.82% |
| JCI230120C00120000 | 2022-03-02 10:30AM EDT | 120.00 | 0.70 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 58.89% |
Options de ventepour20 janvier 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI230120P00023000 | 2022-02-11 3:17PM EDT | 23.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | 4 | 14 | 74.66% |
| JCI230120P00025000 | 2021-11-10 7:54AM EDT | 25.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 2 | 10 | 74.10% |
| JCI230120P00028000 | 2021-11-10 7:54AM EDT | 28.00 | 0.65 | 0.05 | 1.85 | 0.00 | - | 2 | 10 | 61.52% |
| JCI230120P00030000 | 2022-06-16 11:26AM EDT | 30.00 | 0.50 | 0.00 | 1.55 | 0.00 | - | 1 | 34 | 52.25% |
| JCI230120P00033000 | 2022-06-17 1:21PM EDT | 33.00 | 0.75 | 0.50 | 0.70 | 0.00 | - | 54 | 66 | 42.82% |
| JCI230120P00035000 | 2022-06-02 2:07PM EDT | 35.00 | 0.55 | 0.65 | 1.15 | 0.00 | - | 15 | 27 | 44.39% |
| JCI230120P00038000 | 2022-06-08 12:00PM EDT | 38.00 | 0.80 | 1.00 | 1.35 | 0.00 | - | 1 | 92 | 38.77% |
| JCI230120P00040000 | 2022-05-27 12:40PM EDT | 40.00 | 1.45 | 1.35 | 1.80 | 0.00 | - | 3 | 17 | 38.00% |
| JCI230120P00042000 | 2022-06-21 3:35PM EDT | 42.00 | 2.20 | 1.75 | 2.20 | 0.00 | - | 2 | 34 | 35.97% |
| JCI230120P00045000 | 2022-06-22 1:21PM EDT | 45.00 | 3.40 | 2.65 | 3.00 | 0.00 | - | 52 | 899 | 33.36% |
| JCI230120P00047000 | 2022-06-21 3:09PM EDT | 47.00 | 4.30 | 3.30 | 3.80 | 0.00 | - | 1 | 466 | 32.62% |
| JCI230120P00050000 | 2022-06-17 11:02AM EDT | 50.00 | 6.20 | 4.60 | 5.10 | 0.00 | - | 4 | 522 | 30.58% |
| JCI230120P00052500 | 2022-06-15 10:08AM EDT | 52.50 | 6.10 | 6.10 | 6.60 | 0.00 | - | 1 | 247 | 30.19% |
| JCI230120P00055000 | 2022-06-21 12:20PM EDT | 55.00 | 9.00 | 7.60 | 8.20 | 0.00 | - | 10 | 109 | 29.10% |
| JCI230120P00057500 | 2022-06-16 9:33AM EDT | 57.50 | 10.60 | 9.70 | 10.10 | 0.00 | - | 48 | 939 | 28.89% |
| JCI230120P00060000 | 2022-06-02 2:57PM EDT | 60.00 | 7.90 | 11.60 | 12.10 | 0.00 | - | 32 | 119 | 28.25% |
| JCI230120P00062500 | 2022-06-03 11:16AM EDT | 62.50 | 10.20 | 13.90 | 14.30 | 0.00 | - | 145 | 232 | 28.38% |
| JCI230120P00065000 | 2022-06-21 12:20PM EDT | 65.00 | 17.50 | 16.00 | 16.70 | 0.00 | - | 10 | 415 | 30.10% |
| JCI230120P00067500 | 2022-06-21 1:13PM EDT | 67.50 | 20.16 | 18.20 | 19.00 | 0.00 | - | 5 | 53 | 29.88% |
| JCI230120P00070000 | 2022-06-16 11:03AM EDT | 70.00 | 22.48 | 20.80 | 21.70 | 0.00 | - | 10 | 303 | 35.35% |
| JCI230120P00072500 | 2022-05-18 3:46PM EDT | 72.50 | 21.90 | 23.00 | 27.90 | 0.00 | - | 1 | 39 | 51.71% |
| JCI230120P00075000 | 2022-06-15 2:32PM EDT | 75.00 | 25.90 | 24.20 | 26.80 | 0.00 | - | 393 | 345 | 41.46% |
| JCI230120P00077500 | 2022-03-08 1:33PM EDT | 77.50 | 18.20 | 12.00 | 15.90 | 0.00 | - | 1 | 26 | 0.00% |
| JCI230120P00080000 | 2022-06-15 1:29PM EDT | 80.00 | 30.80 | 28.60 | 32.50 | 0.00 | - | 1 | 20 | 54.52% |
| JCI230120P00082500 | 2022-01-25 2:25PM EDT | 82.50 | 15.20 | 20.30 | 22.60 | 0.00 | - | 12 | 19 | 0.00% |
| JCI230120P00085000 | 2022-01-20 4:09PM EDT | 85.00 | 15.60 | 15.60 | 16.30 | 0.00 | - | - | 9 | 0.00% |
| JCI230120P00090000 | 2022-01-20 3:16PM EDT | 90.00 | 19.00 | 23.90 | 26.90 | 0.00 | - | 1 | 11 | 0.00% |
