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
20 226,34 -3,88 (-0,02 %)
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’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 9:40AM EDT | 27.50 | 21.27 | 19.50 | 24.20 | 0.00 | - | - | 4 | 54.99% |
| JCI240119C00032500 | 2022-06-07 10:14AM EDT | 32.50 | 22.45 | 15.50 | 20.50 | 0.00 | - | 10 | 25 | 51.89% |
| JCI240119C00035000 | 2022-05-04 12:44PM EDT | 35.00 | 21.00 | 18.50 | 22.80 | 0.00 | - | 6 | 29 | 61.37% |
| JCI240119C00037500 | 2022-01-04 2:03PM EDT | 37.50 | 43.96 | 30.10 | 33.50 | 0.00 | - | 5 | 6 | 133.57% |
| JCI240119C00040000 | 2022-06-06 11:34AM EDT | 40.00 | 16.80 | 10.00 | 14.80 | 0.00 | - | 1 | 8 | 44.20% |
| JCI240119C00045000 | 2022-05-05 3:39PM EDT | 45.00 | 13.19 | 10.90 | 15.40 | 0.00 | - | 1 | 7 | 58.06% |
| JCI240119C00047500 | 2022-06-23 2:52PM EDT | 47.50 | 7.50 | 6.00 | 11.00 | 0.00 | - | 1 | 11 | 43.07% |
| JCI240119C00050000 | 2022-06-17 10:47AM EDT | 50.00 | 6.00 | 5.50 | 9.40 | 0.00 | - | 10 | 43 | 40.52% |
| JCI240119C00052500 | 2022-06-17 1:06PM EDT | 52.50 | 5.70 | 3.50 | 8.00 | 0.00 | - | 42 | 42 | 38.52% |
| JCI240119C00055000 | 2022-06-24 1:16PM EDT | 55.00 | 5.10 | 2.50 | 7.50 | +0.30 | +6.25% | 2 | 30 | 39.87% |
| JCI240119C00057500 | 2022-06-17 1:16PM EDT | 57.50 | 4.10 | 2.90 | 6.20 | 0.00 | - | 144 | 83 | 37.60% |
| JCI240119C00060000 | 2022-06-17 1:13PM EDT | 60.00 | 3.60 | 1.20 | 5.40 | 0.00 | - | 130 | 208 | 37.05% |
| JCI240119C00062500 | 2022-06-17 1:16PM EDT | 62.50 | 2.90 | 0.70 | 3.40 | 0.00 | - | 170 | 130 | 30.90% |
| JCI240119C00065000 | 2022-05-17 12:37PM EDT | 65.00 | 3.50 | 1.40 | 2.45 | 0.00 | - | 1 | 33 | 28.63% |
| JCI240119C00067500 | 2022-05-17 12:38PM EDT | 67.50 | 2.90 | 1.40 | 4.30 | 0.00 | - | 1 | 2 | 39.26% |
| JCI240119C00070000 | 2022-06-02 11:29AM EDT | 70.00 | 3.10 | 1.30 | 3.10 | 0.00 | - | 1 | 19 | 35.68% |
| JCI240119C00072500 | 2022-06-16 9:36AM EDT | 72.50 | 1.30 | 1.00 | 1.90 | 0.00 | - | 3 | 46 | 31.20% |
| JCI240119C00075000 | 2022-06-15 10:49AM EDT | 75.00 | 1.45 | 0.10 | 2.50 | 0.00 | - | 10 | 100 | 36.09% |
| JCI240119C00077500 | 2022-04-21 1:20PM EDT | 77.50 | 5.30 | 0.30 | 1.95 | 0.00 | - | 37 | 53 | 34.58% |
| JCI240119C00080000 | 2022-05-12 2:36PM EDT | 80.00 | 1.13 | 0.80 | 1.85 | 0.00 | - | 1 | 506 | 35.41% |
| JCI240119C00082500 | 2022-04-21 1:07PM EDT | 82.50 | 4.00 | 0.05 | 2.80 | 0.00 | - | - | 37 | 42.16% |
| JCI240119C00085000 | 2022-05-02 12:18PM EDT | 85.00 | 2.30 | 0.05 | 3.10 | 0.00 | - | 2 | 113 | 45.12% |
| JCI240119C00090000 | 2022-02-24 10:36AM EDT | 90.00 | 2.10 | 0.20 | 3.80 | 0.00 | - | 3 | 6 | 51.29% |
| JCI240119C00095000 | 2022-04-22 1:43PM EDT | 95.00 | 1.30 | 0.00 | 0.90 | 0.00 | - | 4 | 5 | 35.57% |
| JCI240119C00100000 | 2022-02-07 3:13PM EDT | 100.00 | 1.90 | 0.65 | 2.20 | 0.00 | - | 2 | 4 | 47.08% |
| JCI240119C00110000 | 2021-12-31 2:06PM EDT | 110.00 | 3.70 | 0.80 | 2.70 | 0.00 | - | 1 | 2 | 54.00% |
| JCI240119C00120000 | 2022-05-17 3:02PM EDT | 120.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 6 | 13 | 53.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240119P00035000 | 2022-02-14 1:02AM EDT | 35.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| JCI240119P00037500 | 2021-12-13 4:29PM EDT | 37.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| JCI240119P00042500 | 2022-03-04 11:35AM EDT | 42.50 | 2.62 | 0.80 | 1.80 | 0.00 | - | 1 | 1 | 18.78% |
| JCI240119P00045000 | 2022-05-23 3:34PM EDT | 45.00 | 4.50 | 3.50 | 7.30 | 0.00 | - | 72 | 74 | 39.36% |
| JCI240119P00047500 | 2022-05-17 1:29PM EDT | 47.50 | 5.20 | 4.60 | 9.30 | 0.00 | - | 25 | 27 | 42.02% |
| JCI240119P00050000 | 2022-06-03 10:22AM EDT | 50.00 | 5.40 | 5.20 | 9.10 | 0.00 | - | 2 | 67 | 34.93% |
| JCI240119P00052500 | 2022-05-17 2:40PM EDT | 52.50 | 7.70 | 8.00 | 12.00 | 0.00 | - | 49 | 52 | 40.41% |
| JCI240119P00055000 | 2022-05-17 12:47PM EDT | 55.00 | 8.70 | 9.00 | 13.90 | 0.00 | - | 1 | 3 | 41.33% |
| JCI240119P00057500 | 2022-05-04 9:30AM EDT | 57.50 | 8.80 | 6.90 | 11.40 | 0.00 | - | 1 | 38 | 23.51% |
| JCI240119P00060000 | 2022-05-31 12:42PM EDT | 60.00 | 10.90 | 11.50 | 16.00 | 0.00 | - | 1 | 29 | 35.20% |
| JCI240119P00062500 | 2022-03-04 11:35AM EDT | 62.50 | 9.69 | 5.80 | 7.30 | 0.00 | - | 1 | 2 | 0.00% |
| JCI240119P00065000 | 2022-03-25 10:33AM EDT | 65.00 | 8.40 | 7.90 | 12.00 | 0.00 | - | 1 | 2 | 0.00% |
| JCI240119P00067500 | 2022-04-21 1:15PM EDT | 67.50 | 9.90 | 16.00 | 20.70 | 0.00 | - | 37 | 40 | 29.11% |
| JCI240119P00070000 | 2022-05-27 11:20AM EDT | 70.00 | 17.70 | 19.50 | 24.40 | 0.00 | - | 5 | 6 | 36.93% |
| JCI240119P00072500 | 2022-04-07 10:09AM EDT | 72.50 | 13.17 | 19.30 | 23.20 | 0.00 | - | - | 1 | 0.00% |
| JCI240119P00075000 | 2022-06-13 10:17AM EDT | 75.00 | 25.40 | 24.10 | 27.90 | 0.00 | - | 393 | 303 | 32.56% |
| JCI240119P00077500 | 2021-12-20 3:25PM EDT | 77.50 | 13.25 | 12.10 | 15.60 | 0.00 | - | - | 1 | 0.00% |
| JCI240119P00080000 | 2022-05-18 10:40AM EDT | 80.00 | 28.70 | 31.10 | 35.40 | 0.00 | - | 2 | 407 | 48.40% |
