Johnson Controls International plc (JCI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:41AM EDT. Marché ouvert.
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 | 342.38% |
| 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 | 921.88% |
| JCI230120C00033000 | 2022-03-17 10:24AM EDT | 33.00 | 31.47 | 26.80 | 31.00 | 0.00 | - | 23 | 0 | 226.59% |
| JCI230120C00035000 | 2022-08-26 10:30AM EDT | 35.00 | 21.40 | 16.00 | 16.50 | 0.00 | - | 11 | 22 | 68.63% |
| JCI230120C00038000 | 2022-09-20 2:38PM EDT | 38.00 | 15.09 | 11.80 | 13.20 | 0.00 | - | 11 | 10 | 56.54% |
| JCI230120C00040000 | 2022-08-12 1:24PM EDT | 40.00 | 17.77 | 17.60 | 19.40 | 0.00 | - | 4 | 22 | 133.59% |
| JCI230120C00042000 | 2022-06-30 11:09AM EDT | 42.00 | 8.40 | 12.70 | 13.20 | 0.00 | - | 5 | 5 | 84.23% |
| JCI230120C00045000 | 2022-09-22 1:06PM EDT | 45.00 | 7.96 | 6.90 | 7.30 | 0.00 | - | 8 | 139 | 43.34% |
| JCI230120C00047000 | 2022-07-14 11:06AM EDT | 47.00 | 3.61 | 11.80 | 12.30 | 0.00 | - | 2 | 129 | 99.44% |
| JCI230120C00050000 | 2022-09-26 2:52PM EDT | 50.00 | 4.00 | 3.70 | 4.00 | 0.00 | - | 1 | 1,863 | 37.26% |
| JCI230120C00052500 | 2022-09-27 10:52AM EDT | 52.50 | 2.85 | 2.65 | 2.85 | +0.10 | +3.64% | 1 | 604 | 35.89% |
| JCI230120C00055000 | 2022-09-22 3:43PM EDT | 55.00 | 2.25 | 1.70 | 1.95 | 0.00 | - | 233 | 576 | 34.72% |
| JCI230120C00057500 | 2022-09-23 9:30AM EDT | 57.50 | 1.45 | 1.05 | 1.35 | 0.00 | - | 1 | 4,496 | 34.49% |
| JCI230120C00060000 | 2022-09-26 3:04PM EDT | 60.00 | 0.80 | 0.70 | 0.90 | 0.00 | - | 2 | 9,850 | 34.11% |
| JCI230120C00062500 | 2022-09-23 10:10AM EDT | 62.50 | 0.60 | 0.35 | 0.60 | 0.00 | - | 4 | 423 | 34.03% |
| JCI230120C00065000 | 2022-09-22 3:42PM EDT | 65.00 | 0.40 | 0.15 | 0.55 | 0.00 | - | 8 | 1,840 | 37.01% |
| JCI230120C00067500 | 2022-08-31 2:07PM EDT | 67.50 | 0.50 | 0.20 | 0.45 | 0.00 | - | 48 | 331 | 38.62% |
| JCI230120C00070000 | 2022-09-21 1:24PM EDT | 70.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 560 | 47.63% |
| JCI230120C00072500 | 2022-09-23 9:30AM EDT | 72.50 | 0.05 | 0.05 | 0.45 | 0.00 | - | 20 | 234 | 44.97% |
| JCI230120C00075000 | 2022-09-06 12:33PM EDT | 75.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 876 | 40.67% |
| JCI230120C00077500 | 2022-09-07 11:08AM EDT | 77.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 177 | 43.16% |
| JCI230120C00080000 | 2022-09-22 10:26AM EDT | 80.00 | 0.10 | 0.10 | 0.50 | 0.00 | - | 4 | 497 | 54.49% |
| JCI230120C00082500 | 2022-09-07 3:50PM EDT | 82.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 96 | 25.00% |
| JCI230120C00085000 | 2022-07-29 1:07PM EDT | 85.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 100 | 53.81% |
| JCI230120C00087500 | 2022-01-24 1:30PM EDT | 87.50 | 2.90 | 0.20 | 3.00 | 0.00 | - | 1 | 6 | 82.08% |
| JCI230120C00090000 | 2022-08-10 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 25.00% |
| JCI230120C00095000 | 2022-04-19 12:59PM EDT | 95.00 | 0.19 | 0.00 | 0.80 | 0.00 | - | 4 | 35 | 65.53% |
| JCI230120C00100000 | 2022-03-29 11:47AM EDT | 100.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 44 | 62.89% |
| JCI230120C00105000 | 2022-02-11 10:41AM EDT | 105.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 5 | 0 | 62.40% |
| JCI230120C00110000 | 2022-01-27 4:44PM EDT | 110.00 | 0.51 | 0.00 | 0.85 | 0.00 | - | 4 | 120 | 77.34% |
| JCI230120C00115000 | 2021-11-16 10:36AM EDT | 115.00 | 1.15 | 0.30 | 1.20 | 0.00 | - | - | 2 | 89.70% |
| JCI230120C00120000 | 2022-09-13 10:27AM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 57.81% |
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 | 101.47% |
| JCI230120P00025000 | 2021-11-10 7:54AM EDT | 25.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 2 | 10 | 100.78% |
| JCI230120P00028000 | 2021-11-10 7:54AM EDT | 28.00 | 0.65 | 0.05 | 1.85 | 0.00 | - | 2 | 10 | 83.94% |
| JCI230120P00030000 | 2022-06-16 11:26AM EDT | 30.00 | 0.50 | 0.30 | 0.55 | 0.00 | - | 1 | 34 | 61.33% |
| JCI230120P00033000 | 2022-09-06 2:16PM EDT | 33.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 1 | 72 | 50.88% |
| JCI230120P00035000 | 2022-07-13 1:00PM EDT | 35.00 | 0.90 | 0.05 | 0.60 | 0.00 | - | 1 | 27 | 49.95% |
| JCI230120P00038000 | 2022-09-26 12:00PM EDT | 38.00 | 0.65 | 0.55 | 0.75 | 0.00 | - | 10 | 123 | 43.70% |
| JCI230120P00040000 | 2022-08-29 12:18PM EDT | 40.00 | 0.50 | 0.80 | 1.00 | 0.00 | - | 20 | 43 | 41.55% |
| JCI230120P00042000 | 2022-09-27 11:02AM EDT | 42.00 | 1.20 | 1.10 | 1.35 | 0.00 | - | 2 | 112 | 39.84% |
| JCI230120P00045000 | 2022-09-26 11:46AM EDT | 45.00 | 1.75 | 1.85 | 2.00 | -0.13 | -6.91% | 1 | 960 | 36.69% |
| JCI230120P00047000 | 2022-09-22 2:14PM EDT | 47.00 | 2.10 | 2.45 | 2.70 | 0.00 | - | 6 | 1,329 | 35.83% |
| JCI230120P00050000 | 2022-09-27 10:48AM EDT | 50.00 | 3.60 | 3.60 | 3.90 | -0.35 | -8.86% | 4 | 793 | 33.33% |
| JCI230120P00052500 | 2022-09-22 3:45PM EDT | 52.50 | 4.30 | 5.00 | 5.20 | 0.00 | - | 20 | 869 | 31.42% |
| JCI230120P00055000 | 2022-09-26 10:00AM EDT | 55.00 | 6.30 | 6.50 | 7.50 | 0.00 | - | 3 | 564 | 36.77% |
| JCI230120P00057500 | 2022-09-19 10:26AM EDT | 57.50 | 6.00 | 8.30 | 8.60 | 0.00 | - | 1 | 1,071 | 27.47% |
| JCI230120P00060000 | 2022-09-14 10:46AM EDT | 60.00 | 5.88 | 10.50 | 10.90 | 0.00 | - | 10 | 205 | 29.25% |
| JCI230120P00062500 | 2022-09-07 3:29PM EDT | 62.50 | 7.40 | 12.60 | 13.50 | 0.00 | - | 2 | 229 | 35.03% |
| JCI230120P00065000 | 2022-09-01 3:11PM EDT | 65.00 | 10.38 | 14.90 | 15.30 | 0.00 | - | 6 | 272 | 0.00% |
| JCI230120P00067500 | 2022-06-21 1:13PM EDT | 67.50 | 20.16 | 16.70 | 17.20 | 0.00 | - | 5 | 51 | 0.00% |
| JCI230120P00070000 | 2022-09-19 12:55PM EDT | 70.00 | 16.42 | 18.70 | 22.00 | 0.00 | - | 2 | 40 | 60.79% |
| JCI230120P00072500 | 2022-05-18 3:46PM EDT | 72.50 | 21.90 | 23.00 | 27.90 | 0.00 | - | 1 | 39 | 75.85% |
| JCI230120P00075000 | 2022-09-01 2:28PM EDT | 75.00 | 19.70 | 23.90 | 26.30 | 0.00 | - | 1 | 106 | 57.74% |
| 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 | 30.60 | 35.30 | 0.00 | - | 1 | 20 | 86.40% |
| 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% |
© 2022 Yahoo. Tous droits réservés.
