Johnson Controls International plc (JCI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:37AM EDT. 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 9:40AM EDT | 27.50 | 21.27 | 17.50 | 22.20 | 0.00 | - | - | 4 | 22.56% |
| JCI240119C00032500 | 2022-06-07 10:14AM EDT | 32.50 | 22.45 | 15.30 | 18.20 | 0.00 | - | 10 | 25 | 33.47% |
| JCI240119C00035000 | 2022-09-20 2:45PM EDT | 35.00 | 19.57 | 17.30 | 19.40 | 0.00 | - | 1 | 30 | 55.57% |
| JCI240119C00037500 | 2022-07-21 2:34PM EDT | 37.50 | 15.15 | 20.60 | 22.50 | 0.00 | - | 3 | 7 | 76.45% |
| JCI240119C00040000 | 2022-09-09 10:46AM EDT | 40.00 | 20.08 | 12.30 | 15.60 | 0.00 | - | 1 | 11 | 49.79% |
| JCI240119C00045000 | 2022-09-27 10:00AM EDT | 45.00 | 10.60 | 9.20 | 12.30 | -3.19 | -23.13% | 2 | 12 | 45.78% |
| JCI240119C00047500 | 2022-08-05 10:15AM EDT | 47.50 | 12.00 | 10.90 | 13.60 | 0.00 | - | 1 | 10 | 50.82% |
| JCI240119C00050000 | 2022-09-26 2:41PM EDT | 50.00 | 7.80 | 7.60 | 8.40 | 0.00 | - | 1 | 64 | 37.87% |
| JCI240119C00052500 | 2022-09-15 10:05AM EDT | 52.50 | 11.05 | 6.20 | 7.30 | 0.00 | - | 1 | 57 | 37.28% |
| JCI240119C00055000 | 2022-09-16 12:41PM EDT | 55.00 | 7.75 | 5.40 | 6.10 | 0.00 | - | 1 | 57 | 35.79% |
| JCI240119C00057500 | 2022-09-16 12:41PM EDT | 57.50 | 6.60 | 4.50 | 5.10 | 0.00 | - | 1 | 109 | 34.74% |
| JCI240119C00060000 | 2022-09-02 12:20PM EDT | 60.00 | 6.50 | 3.50 | 4.40 | 0.00 | - | 5 | 697 | 34.60% |
| JCI240119C00062500 | 2022-08-31 3:03PM EDT | 62.50 | 4.60 | 2.45 | 3.70 | 0.00 | - | 1 | 145 | 34.05% |
| JCI240119C00065000 | 2022-09-22 12:22PM EDT | 65.00 | 3.00 | 1.95 | 3.40 | 0.00 | - | 1 | 137 | 35.07% |
| JCI240119C00067500 | 2022-09-26 1:44PM EDT | 67.50 | 2.05 | 1.45 | 2.90 | 0.00 | - | 1 | 6 | 34.80% |
| JCI240119C00070000 | 2022-09-21 9:46AM EDT | 70.00 | 2.50 | 1.10 | 2.65 | 0.00 | - | 3 | 27 | 35.55% |
| JCI240119C00072500 | 2022-09-23 11:39AM EDT | 72.50 | 1.65 | 1.00 | 2.60 | 0.00 | - | 3 | 91 | 37.21% |
| JCI240119C00075000 | 2022-09-26 12:08PM EDT | 75.00 | 1.35 | 0.70 | 2.45 | 0.00 | - | 1 | 278 | 38.18% |
| JCI240119C00077500 | 2022-07-21 3:28PM EDT | 77.50 | 1.03 | 1.65 | 2.30 | 0.00 | - | 1 | 53 | 39.01% |
| JCI240119C00080000 | 2022-09-26 9:32AM EDT | 80.00 | 1.06 | 0.60 | 1.30 | 0.00 | - | 1 | 603 | 34.01% |
| JCI240119C00082500 | 2022-04-21 1:07PM EDT | 82.50 | 4.00 | 0.05 | 2.80 | 0.00 | - | - | 37 | 45.11% |
| JCI240119C00085000 | 2022-05-02 12:18PM EDT | 85.00 | 2.30 | 0.05 | 3.10 | 0.00 | - | 2 | 113 | 48.32% |
| JCI240119C00090000 | 2022-02-24 10:36AM EDT | 90.00 | 2.10 | 0.20 | 3.80 | 0.00 | - | 3 | 6 | 55.03% |
| JCI240119C00095000 | 2022-06-30 3:35PM EDT | 95.00 | 0.30 | 0.00 | 4.60 | 0.00 | - | 4 | 5 | 61.93% |
| JCI240119C00100000 | 2022-02-07 3:13PM EDT | 100.00 | 1.90 | 0.65 | 2.20 | 0.00 | - | 2 | 4 | 50.59% |
| JCI240119C00110000 | 2022-08-11 11:56AM EDT | 110.00 | 2.22 | 0.00 | 4.70 | 0.00 | - | 2 | 4 | 55.82% |
| JCI240119C00120000 | 2022-09-26 3:44PM EDT | 120.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 48 | 70 | 40.70% |
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 10:15AM EDT | 25.00 | 0.87 | 0.00 | 1.45 | 0.00 | - | 2 | 2 | 54.27% |
| JCI240119P00027500 | 2022-08-16 10:15AM EDT | 27.50 | 0.95 | 0.10 | 1.90 | 0.00 | - | 2 | 2 | 52.86% |
| JCI240119P00030000 | 2022-08-05 10:12AM EDT | 30.00 | 0.76 | 0.30 | 1.30 | 0.00 | - | 6 | 6 | 41.09% |
| JCI240119P00035000 | 2022-07-25 9:30AM EDT | 35.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| JCI240119P00037500 | 2022-09-27 10:55AM EDT | 37.50 | 2.40 | 2.00 | 3.00 | 0.00 | - | 2 | 23 | 38.59% |
| JCI240119P00040000 | 2022-09-20 11:31AM EDT | 40.00 | 2.55 | 2.35 | 3.60 | 0.00 | - | 1 | 3 | 36.78% |
| JCI240119P00042500 | 2022-09-23 10:38AM EDT | 42.50 | 3.60 | 3.00 | 4.30 | 0.00 | - | 2 | 2 | 35.09% |
| JCI240119P00045000 | 2022-08-16 1:44PM EDT | 45.00 | 2.35 | 2.75 | 4.20 | 0.00 | - | 1 | 83 | 29.07% |
| JCI240119P00047500 | 2022-09-20 12:20PM EDT | 47.50 | 4.64 | 5.10 | 5.70 | 0.00 | - | 10 | 503 | 30.43% |
| JCI240119P00050000 | 2022-09-26 10:03AM EDT | 50.00 | 6.30 | 6.30 | 7.60 | 0.00 | - | 3 | 107 | 32.79% |
| JCI240119P00052500 | 2022-09-07 3:16PM EDT | 52.50 | 5.48 | 7.60 | 8.10 | 0.00 | - | 23 | 92 | 28.32% |
| JCI240119P00055000 | 2022-09-07 10:06AM EDT | 55.00 | 7.45 | 8.90 | 10.10 | 0.00 | - | 2 | 5 | 29.91% |
| JCI240119P00057500 | 2022-09-21 2:45PM EDT | 57.50 | 8.70 | 10.50 | 12.10 | 0.00 | - | 1 | 61 | 31.01% |
| JCI240119P00060000 | 2022-08-23 11:23AM EDT | 60.00 | 9.50 | 10.90 | 12.20 | 0.00 | - | 10 | 37 | 22.36% |
| 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 | 34.64% |
| JCI240119P00070000 | 2022-06-27 1:06PM EDT | 70.00 | 22.12 | 16.50 | 20.10 | 0.00 | - | 1 | 6 | 0.00% |
| JCI240119P00072500 | 2022-04-07 10:09AM EDT | 72.50 | 13.17 | 19.30 | 23.20 | 0.00 | - | - | 1 | 21.14% |
| JCI240119P00075000 | 2022-06-27 1:06PM EDT | 75.00 | 26.59 | 23.20 | 24.00 | 0.00 | - | 1 | 153 | 0.00% |
| 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 | 55.26% |
© 2022 Yahoo. Tous droits réservés.
