La bourse ferme dans 29 min
CAC 40
7 114,52 -22,58 (-0,32 %) Euro Stoxx 50
4 201,33 -4,12 (-0,10 %) Dow Jones
33 748,82 -142,20 (-0,42 %) EUR/USD
1,0694 -0,0037 (-0,34 %) Gold future
1 888,80 +9,30 (+0,49 %) BTC-EUR
21 430,24 -233,03 (-1,08 %)
Johnson Controls International plc (JCI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:01AM EST. Marché ouvert.
Options d’achatpour19 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240119C00027500 | 2022-06-16 8:40AM EST | 27.50 | 21.27 | 17.50 | 22.20 | 0.00 | - | - | 4 | 0.00% |
| JCI240119C00030000 | 2022-10-25 2:33PM EST | 30.00 | 28.26 | 35.50 | 39.70 | 0.00 | - | - | 1 | 86.23% |
| JCI240119C00032500 | 2022-11-10 11:35AM EST | 32.50 | 34.60 | 32.80 | 35.30 | 0.00 | - | 2 | 25 | 69.14% |
| JCI240119C00035000 | 2022-11-18 2:33PM EST | 35.00 | 33.00 | 27.60 | 30.90 | 0.00 | - | 1 | 33 | 56.86% |
| JCI240119C00037500 | 2022-07-21 1:34PM EST | 37.50 | 15.15 | 20.60 | 22.50 | 0.00 | - | 3 | 7 | 0.00% |
| JCI240119C00040000 | 2023-02-01 11:56AM EST | 40.00 | 26.50 | 25.40 | 26.40 | 0.00 | - | 1 | 10 | 51.16% |
| JCI240119C00045000 | 2022-12-13 3:40PM EST | 45.00 | 23.61 | 24.50 | 26.30 | 0.00 | - | 2 | 12 | 66.81% |
| JCI240119C00047500 | 2022-08-05 9:15AM EST | 47.50 | 12.00 | 10.90 | 13.60 | 0.00 | - | 1 | 10 | 0.00% |
| JCI240119C00050000 | 2023-01-23 11:38AM EST | 50.00 | 19.37 | 17.10 | 17.60 | 0.00 | - | 1 | 63 | 40.11% |
| JCI240119C00052500 | 2022-11-23 10:42AM EST | 52.50 | 19.40 | 15.80 | 16.40 | 0.00 | - | 1 | 58 | 42.25% |
| JCI240119C00055000 | 2023-01-31 3:31PM EST | 55.00 | 17.33 | 13.30 | 13.90 | 0.00 | - | 2 | 47 | 37.33% |
| JCI240119C00057500 | 2023-01-04 10:47AM EST | 57.50 | 13.40 | 12.10 | 12.50 | 0.00 | - | 7 | 98 | 37.45% |
| JCI240119C00060000 | 2023-01-31 12:29PM EST | 60.00 | 13.30 | 9.90 | 10.30 | 0.00 | - | 6 | 714 | 33.62% |
| JCI240119C00062500 | 2023-01-13 11:33AM EST | 62.50 | 11.80 | 8.30 | 8.70 | 0.00 | - | 11 | 219 | 32.07% |
| JCI240119C00065000 | 2023-02-06 9:30AM EST | 65.00 | 7.50 | 7.00 | 7.30 | 0.00 | - | 1 | 152 | 30.92% |
| JCI240119C00067500 | 2023-02-02 11:36AM EST | 67.50 | 6.50 | 5.70 | 6.10 | 0.00 | - | 9 | 66 | 30.09% |
| JCI240119C00070000 | 2023-02-03 9:30AM EST | 70.00 | 4.48 | 4.70 | 5.00 | 0.00 | - | 10 | 84 | 29.19% |
| JCI240119C00072500 | 2023-02-01 1:25PM EST | 72.50 | 4.10 | 3.70 | 4.10 | 0.00 | - | 312 | 452 | 28.60% |
| JCI240119C00075000 | 2023-02-03 9:30AM EST | 75.00 | 2.95 | 2.90 | 3.30 | 0.00 | - | 1 | 301 | 27.95% |
| JCI240119C00077500 | 2023-01-31 10:30AM EST | 77.50 | 4.00 | 2.20 | 2.55 | 0.00 | - | 1 | 266 | 27.00% |
| JCI240119C00080000 | 2023-02-03 2:55PM EST | 80.00 | 2.00 | 1.75 | 2.05 | 0.00 | - | 6 | 689 | 26.76% |
| JCI240119C00082500 | 2023-01-23 10:17AM EST | 82.50 | 2.10 | 1.35 | 1.55 | 0.00 | - | 1 | 84 | 26.04% |
| JCI240119C00085000 | 2023-02-03 11:38AM EST | 85.00 | 1.15 | 1.00 | 1.20 | 0.00 | - | 10 | 126 | 25.70% |
| JCI240119C00087500 | 2023-01-11 11:46AM EST | 87.50 | 1.85 | 0.70 | 0.95 | 0.00 | - | 2 | 6 | 25.61% |
| JCI240119C00090000 | 2023-02-03 11:11AM EST | 90.00 | 0.60 | 0.50 | 0.70 | 0.00 | - | 11 | 23 | 25.10% |
| JCI240119C00095000 | 2023-02-03 2:35PM EST | 95.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 3 | 5 | 24.02% |
| JCI240119C00100000 | 2022-02-07 2:13PM EST | 100.00 | 1.90 | 0.65 | 2.20 | 0.00 | - | 2 | 4 | 41.50% |
| JCI240119C00110000 | 2022-08-11 10:56AM EST | 110.00 | 2.22 | 0.00 | 4.70 | 0.00 | - | 2 | 4 | 60.45% |
| JCI240119C00115000 | 2022-10-04 9:59AM EST | 115.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 2 | 44.42% |
| JCI240119C00120000 | 2022-09-26 2:44PM EST | 120.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 48 | 70 | 36.72% |
Options de ventepour19 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240119P00025000 | 2022-08-16 9:15AM EST | 25.00 | 0.87 | 0.00 | 1.45 | 0.00 | - | 2 | 2 | 64.70% |
| JCI240119P00027500 | 2022-08-16 9:15AM EST | 27.50 | 0.95 | 0.10 | 1.90 | 0.00 | - | 2 | 2 | 63.67% |
| JCI240119P00030000 | 2022-08-05 9:12AM EST | 30.00 | 0.76 | 0.30 | 1.30 | 0.00 | - | 6 | 6 | 54.83% |
| JCI240119P00035000 | 2022-07-25 8:30AM EST | 35.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| JCI240119P00037500 | 2023-01-03 10:24AM EST | 37.50 | 0.80 | 0.00 | 0.55 | 0.00 | - | 1 | 25 | 37.35% |
| JCI240119P00040000 | 2022-09-20 10:31AM EST | 40.00 | 2.55 | 1.30 | 4.10 | 0.00 | - | 1 | 3 | 54.47% |
| JCI240119P00042500 | 2022-09-23 9:38AM EST | 42.50 | 3.60 | 1.85 | 5.20 | 0.00 | - | 2 | 2 | 55.23% |
| JCI240119P00045000 | 2023-02-01 1:51PM EST | 45.00 | 0.95 | 0.95 | 1.15 | 0.00 | - | 8 | 98 | 32.78% |
| JCI240119P00047500 | 2023-02-02 2:34PM EST | 47.50 | 1.30 | 1.15 | 1.40 | 0.00 | - | 1 | 672 | 31.01% |
| JCI240119P00050000 | 2023-02-02 2:16PM EST | 50.00 | 1.65 | 1.60 | 1.85 | 0.00 | - | 1 | 176 | 30.27% |
| JCI240119P00052500 | 2023-01-23 10:53AM EST | 52.50 | 2.05 | 2.00 | 2.20 | 0.00 | - | 3 | 231 | 28.41% |
| JCI240119P00055000 | 2023-02-01 3:46PM EST | 55.00 | 2.20 | 2.40 | 2.90 | 0.00 | - | 2 | 2,522 | 28.03% |
| JCI240119P00057500 | 2023-02-03 10:24AM EST | 57.50 | 3.00 | 3.10 | 3.50 | 0.00 | - | 2 | 71 | 26.56% |
| JCI240119P00060000 | 2023-02-01 3:57PM EST | 60.00 | 3.60 | 3.90 | 4.20 | 0.00 | - | 2 | 81 | 25.07% |
| JCI240119P00062500 | 2023-02-01 12:20PM EST | 62.50 | 5.00 | 4.70 | 5.20 | 0.00 | - | 30 | 40 | 24.32% |
| JCI240119P00065000 | 2023-01-23 10:45AM EST | 65.00 | 5.60 | 5.70 | 6.30 | 0.00 | - | 6 | 21 | 23.34% |
| JCI240119P00067500 | 2023-02-03 2:07PM EST | 67.50 | 6.70 | 7.10 | 7.40 | 0.00 | - | 3 | 109 | 21.70% |
| JCI240119P00070000 | 2023-02-01 12:39PM EST | 70.00 | 8.35 | 8.30 | 8.80 | 0.00 | - | 1 | 62 | 20.57% |
| JCI240119P00072500 | 2022-11-10 11:12AM EST | 72.50 | 10.89 | 10.80 | 11.20 | 0.00 | - | 1 | 1 | 23.10% |
| JCI240119P00075000 | 2022-12-08 3:42PM EST | 75.00 | 12.00 | 10.40 | 11.10 | 0.00 | - | 1 | 146 | 10.77% |
| JCI240119P00077500 | 2021-12-20 2:25PM EST | 77.50 | 13.25 | 12.10 | 15.60 | 0.00 | - | - | 1 | 25.39% |
| JCI240119P00080000 | 2023-01-23 11:49AM EST | 80.00 | 14.14 | 15.70 | 16.20 | 0.00 | - | 1 | 4 | 15.24% |
© 2023 Yahoo. Tous droits réservés.
