La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 792,27 -855,27 (-1,43 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240621C00027500 | 2023-11-22 2:58PM EDT | 27.50 | 25.30 | 27.40 | 31.80 | 0.00 | - | - | 1 | 0.00% |
| JCI240621C00035000 | 2024-03-07 2:21PM EDT | 35.00 | 26.31 | 28.10 | 33.00 | 0.00 | - | 2 | 37 | 99.80% |
| JCI240621C00037500 | 2024-03-07 4:46PM EDT | 37.50 | 24.00 | 25.60 | 30.50 | 0.00 | - | 1 | 2 | 90.23% |
| JCI240621C00040000 | 2023-11-09 12:06PM EDT | 40.00 | 12.40 | 16.30 | 17.90 | 0.00 | - | - | 10 | 0.00% |
| JCI240621C00042500 | 2024-02-14 1:59PM EDT | 42.50 | 15.40 | 18.60 | 23.40 | 0.00 | - | 5 | 152 | 84.08% |
| JCI240621C00045000 | 2024-03-22 12:39PM EDT | 45.00 | 19.68 | 17.10 | 21.50 | 0.00 | - | 1 | 21 | 89.04% |
| JCI240621C00047500 | 2024-02-22 1:07PM EDT | 47.50 | 11.40 | 14.60 | 19.50 | 0.00 | - | 1 | 41 | 88.57% |
| JCI240621C00050000 | 2024-02-27 10:51AM EDT | 50.00 | 10.20 | 13.50 | 18.30 | 0.00 | - | 1 | 175 | 58.15% |
| JCI240621C00052500 | 2024-04-09 11:46AM EDT | 52.50 | 10.90 | 11.20 | 15.20 | 0.00 | - | 1 | 291 | 79.05% |
| JCI240621C00055000 | 2024-04-03 10:35AM EDT | 55.00 | 11.95 | 8.70 | 12.90 | 0.00 | - | 1 | 668 | 71.36% |
| JCI240621C00057500 | 2024-04-23 10:32AM EDT | 57.50 | 8.62 | 6.80 | 10.40 | 0.00 | - | 1 | 2,305 | 60.99% |
| JCI240621C00060000 | 2024-04-25 11:04AM EDT | 60.00 | 5.42 | 4.70 | 6.50 | 0.00 | - | 1 | 2,963 | 34.23% |
| JCI240621C00062500 | 2024-04-26 3:12PM EDT | 62.50 | 4.45 | 2.60 | 4.40 | +0.45 | +11.25% | 5 | 5,196 | 29.20% |
| JCI240621C00065000 | 2024-04-26 3:22PM EDT | 65.00 | 2.81 | 2.65 | 2.80 | +0.38 | +15.64% | 45 | 17,342 | 27.00% |
| JCI240621C00067500 | 2024-04-26 3:12PM EDT | 67.50 | 1.65 | 1.55 | 1.60 | +0.25 | +17.86% | 1,118 | 13,228 | 25.33% |
| JCI240621C00070000 | 2024-04-26 3:39PM EDT | 70.00 | 0.82 | 0.75 | 0.90 | +0.07 | +9.33% | 16 | 2,042 | 25.22% |
| JCI240621C00072500 | 2024-04-23 2:41PM EDT | 72.50 | 0.52 | 0.15 | 0.75 | 0.00 | - | 8 | 357 | 29.44% |
| JCI240621C00075000 | 2024-04-24 10:07AM EDT | 75.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 2 | 22 | 34.99% |
| JCI240621C00077500 | 2023-09-15 3:51PM EDT | 77.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 40.09% |
| JCI240621C00080000 | 2023-10-18 2:31PM EDT | 80.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | - | 2 | 50.20% |
| JCI240621C00085000 | 2023-08-01 1:43PM EDT | 85.00 | 1.69 | 0.00 | 0.95 | 0.00 | - | - | 3 | 57.18% |
| JCI240621C00095000 | 2023-12-05 10:30AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 42.19% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240621P00027500 | 2023-12-04 10:30AM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| JCI240621P00032500 | 2023-10-18 2:31PM EDT | 32.50 | 0.45 | 0.00 | 2.40 | 0.00 | - | - | 2 | 139.99% |
| JCI240621P00035000 | 2023-11-09 3:27PM EDT | 35.00 | 0.52 | 0.00 | 0.30 | 0.00 | - | 60 | 120 | 81.64% |
| JCI240621P00037500 | 2024-04-02 3:37PM EDT | 37.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 3 | 26 | 87.21% |
| JCI240621P00040000 | 2024-03-06 12:00PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 154 | 78.52% |
| JCI240621P00042500 | 2024-03-08 12:29PM EDT | 42.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 226 | 70.22% |
| JCI240621P00045000 | 2024-03-07 11:02AM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 126 | 269 | 62.40% |
| JCI240621P00047500 | 2024-04-03 10:30AM EDT | 47.50 | 0.48 | 0.00 | 0.75 | 0.00 | - | 8 | 270 | 54.83% |
| JCI240621P00050000 | 2024-04-11 12:57PM EDT | 50.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 8 | 1,027 | 45.17% |
| JCI240621P00052500 | 2024-03-19 3:13PM EDT | 52.50 | 0.29 | 0.00 | 0.75 | 0.00 | - | 30 | 2,646 | 49.32% |
| JCI240621P00055000 | 2024-04-23 11:02AM EDT | 55.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | 10 | 4,712 | 28.81% |
| JCI240621P00057500 | 2024-04-05 1:00PM EDT | 57.50 | 0.50 | 0.30 | 0.40 | 0.00 | - | 1 | 1,278 | 27.39% |
| JCI240621P00060000 | 2024-04-26 10:01AM EDT | 60.00 | 0.75 | 0.65 | 0.75 | -0.10 | -11.76% | 21 | 1,794 | 25.86% |
| JCI240621P00062500 | 2024-04-26 11:26AM EDT | 62.50 | 1.35 | 1.25 | 1.35 | -0.25 | -15.62% | 11 | 1,765 | 24.44% |
| JCI240621P00065000 | 2024-04-26 3:24PM EDT | 65.00 | 2.20 | 2.15 | 2.30 | -0.30 | -12.00% | 192 | 866 | 23.17% |
| JCI240621P00067500 | 2024-04-26 2:14PM EDT | 67.50 | 3.50 | 3.50 | 3.70 | -0.60 | -14.63% | 33 | 259 | 22.32% |
| JCI240621P00070000 | 2024-03-04 12:40PM EDT | 70.00 | 10.30 | 5.10 | 6.00 | 0.00 | - | 61 | 100 | 27.78% |
| JCI240621P00072500 | 2024-01-03 3:57PM EDT | 72.50 | 16.40 | 15.80 | 20.20 | 0.00 | - | 45 | 15 | 131.75% |
| JCI240621P00075000 | 2023-12-27 3:09PM EDT | 75.00 | 17.60 | 16.00 | 20.80 | 0.00 | - | 45 | 38 | 118.68% |
| JCI240621P00077500 | 2023-11-27 1:14PM EDT | 77.50 | 25.20 | 18.00 | 22.10 | 0.00 | - | 1 | 5 | 117.29% |
| JCI240621P00080000 | 2023-09-19 11:04AM EDT | 80.00 | 23.50 | 29.40 | 32.20 | 0.00 | - | 1 | 1 | 205.25% |
