La bourse ferme dans 7 h 15 min
CAC 40
7 261,93 -5,71 (-0,08 %) Euro Stoxx 50
4 364,05 -6,48 (-0,15 %) Dow Jones
35 430,42 +13,44 (+0,04 %) EUR/USD
1,0931 -0,0043 (-0,39 %) Gold future
2 060,90 -6,20 (-0,30 %) Bitcoin EUR
34 482,36 -552,73 (-1,58 %)
Johnson Controls International plc (JCI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
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 1:58PM EST | 27.50 | 25.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JCI240621C00035000 | 2023-11-10 12:32PM EST | 35.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JCI240621C00037500 | 2023-11-09 9:41AM EST | 37.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JCI240621C00040000 | 2023-11-09 11:06AM EST | 40.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JCI240621C00042500 | 2023-11-09 9:42AM EST | 42.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI240621C00045000 | 2023-11-16 9:30AM EST | 45.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| JCI240621C00047500 | 2023-10-25 9:14AM EST | 47.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI240621C00050000 | 2023-11-08 9:31AM EST | 50.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI240621C00052500 | 2023-11-20 12:19PM EST | 52.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JCI240621C00055000 | 2023-11-21 3:31PM EST | 55.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| JCI240621C00057500 | 2023-11-20 3:29PM EST | 57.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JCI240621C00060000 | 2023-11-28 10:21AM EST | 60.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JCI240621C00062500 | 2023-11-28 11:24AM EST | 62.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JCI240621C00065000 | 2023-11-10 3:09PM EST | 65.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| JCI240621C00067500 | 2023-11-29 9:30AM EST | 67.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| JCI240621C00070000 | 2023-11-20 11:18AM EST | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JCI240621C00072500 | 2023-10-06 8:36AM EST | 72.50 | 0.30 | 0.00 | 0.20 | 0.00 | - | 30 | 31 | 24.71% |
| JCI240621C00075000 | 2023-09-06 10:59AM EST | 75.00 | 0.65 | 0.15 | 0.25 | 0.00 | - | 3 | 11 | 27.88% |
| JCI240621C00077500 | 2023-09-15 2:51PM EST | 77.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 38.14% |
| JCI240621C00080000 | 2023-10-18 1:31PM EST | 80.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | - | 2 | 54.91% |
| JCI240621C00085000 | 2023-08-01 12:43PM EST | 85.00 | 1.69 | 0.00 | 0.95 | 0.00 | - | - | 3 | 47.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240621P00032500 | 2023-10-18 1:31PM EST | 32.50 | 0.45 | 0.00 | 2.40 | 0.00 | - | - | 2 | 58.30% |
| JCI240621P00035000 | 2023-11-09 2:27PM EST | 35.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| JCI240621P00037500 | 2023-10-27 2:09PM EST | 37.50 | 1.30 | 0.40 | 0.55 | 0.00 | - | 20 | 23 | 35.43% |
| JCI240621P00040000 | 2023-11-27 11:15AM EST | 40.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JCI240621P00042500 | 2023-11-16 3:52PM EST | 42.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| JCI240621P00045000 | 2023-11-10 11:19AM EST | 45.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JCI240621P00047500 | 2023-11-27 2:40PM EST | 47.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JCI240621P00050000 | 2023-11-27 10:02AM EST | 50.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 1.56% |
| JCI240621P00052500 | 2023-11-24 9:40AM EST | 52.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| JCI240621P00055000 | 2023-11-22 9:37AM EST | 55.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI240621P00057500 | 2023-11-29 1:03PM EST | 57.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI240621P00060000 | 2023-11-01 2:43PM EST | 60.00 | 10.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI240621P00062500 | 2023-11-28 9:59AM EST | 62.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| JCI240621P00065000 | 2023-10-17 8:47AM EST | 65.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JCI240621P00067500 | 2023-11-28 10:01AM EST | 67.50 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JCI240621P00070000 | 2023-09-18 2:52PM EST | 70.00 | 12.80 | 19.10 | 19.80 | 0.00 | - | 1 | 33 | 47.19% |
| JCI240621P00072500 | 2023-09-15 8:54AM EST | 72.50 | 15.90 | 20.50 | 21.00 | 0.00 | - | 19 | 15 | 39.01% |
| JCI240621P00075000 | 2023-09-21 10:13AM EST | 75.00 | 19.80 | 24.70 | 28.00 | 0.00 | - | 1 | 38 | 64.77% |
| JCI240621P00077500 | 2023-11-27 12:14PM EST | 77.50 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI240621P00080000 | 2023-09-19 10:04AM EST | 80.00 | 23.50 | 29.40 | 32.20 | 0.00 | - | 1 | 1 | 66.31% |
