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
59 039,68 -874,04 (-1,46 %)
Johnson Controls International plc (JCI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240719C00037500 | 2023-11-28 4:03PM EDT | 37.50 | 15.91 | 18.90 | 23.10 | 0.00 | - | - | 4 | 0.00% |
| JCI240719C00042500 | 2024-01-11 2:01PM EDT | 42.50 | 15.90 | 13.00 | 14.00 | 0.00 | - | 2 | 64 | 0.00% |
| JCI240719C00045000 | 2024-04-26 2:12PM EDT | 45.00 | 20.60 | 18.50 | 22.60 | +9.69 | +88.82% | 2 | 5 | 52.78% |
| JCI240719C00047500 | 2024-02-06 10:41AM EDT | 47.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| JCI240719C00050000 | 2024-04-04 2:44PM EDT | 50.00 | 15.32 | 13.60 | 17.70 | 0.00 | - | 1 | 21 | 73.12% |
| JCI240719C00052500 | 2024-04-26 2:32PM EDT | 52.50 | 13.40 | 11.30 | 15.20 | +4.90 | +57.65% | 2 | 61 | 64.53% |
| JCI240719C00055000 | 2024-04-09 3:22PM EDT | 55.00 | 11.30 | 9.10 | 11.90 | 0.00 | - | 2 | 70 | 47.24% |
| JCI240719C00057500 | 2024-04-26 10:14AM EDT | 57.50 | 8.47 | 8.40 | 8.90 | +0.57 | +7.22% | 2 | 2,429 | 34.11% |
| JCI240719C00060000 | 2024-04-26 1:53PM EDT | 60.00 | 6.60 | 5.00 | 8.00 | +0.20 | +3.12% | 2 | 1,547 | 42.16% |
| JCI240719C00062500 | 2024-04-22 11:28AM EDT | 62.50 | 4.50 | 2.95 | 5.10 | 0.00 | - | 3 | 897 | 29.88% |
| JCI240719C00065000 | 2024-04-26 11:14AM EDT | 65.00 | 3.00 | 3.00 | 3.20 | +0.15 | +5.26% | 1 | 1,449 | 25.27% |
| JCI240719C00067500 | 2024-04-26 3:56PM EDT | 67.50 | 1.95 | 1.95 | 2.05 | +0.20 | +11.43% | 12 | 1,966 | 24.44% |
| JCI240719C00070000 | 2024-04-26 2:46PM EDT | 70.00 | 1.25 | 1.10 | 1.25 | +0.25 | +25.00% | 5 | 1,218 | 24.00% |
| JCI240719C00072500 | 2024-04-26 3:46PM EDT | 72.50 | 0.63 | 0.60 | 0.75 | +0.03 | +5.00% | 15 | 865 | 24.05% |
| JCI240719C00075000 | 2024-04-26 11:10AM EDT | 75.00 | 0.30 | 0.25 | 0.45 | -0.15 | -33.33% | 1 | 447 | 24.39% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240719P00037500 | 2024-02-05 11:23AM EDT | 37.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 8 | 63.09% |
| JCI240719P00040000 | 2024-01-30 4:53PM EDT | 40.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 140 | 102 | 64.06% |
| JCI240719P00042500 | 2024-02-06 4:39PM EDT | 42.50 | 0.52 | 0.00 | 0.75 | 0.00 | - | 15 | 38 | 57.32% |
| JCI240719P00045000 | 2024-03-15 9:52AM EDT | 45.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 51 | 50.93% |
| JCI240719P00047500 | 2024-04-09 9:30AM EDT | 47.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 64 | 53.49% |
| JCI240719P00050000 | 2024-03-22 11:39AM EDT | 50.00 | 0.27 | 0.15 | 0.40 | 0.00 | - | 1 | 130 | 39.50% |
| JCI240719P00052500 | 2024-04-01 1:54PM EDT | 52.50 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 1,443 | 31.35% |
| JCI240719P00055000 | 2024-04-17 2:55PM EDT | 55.00 | 0.60 | 0.25 | 0.40 | 0.00 | - | 20 | 65 | 27.98% |
| JCI240719P00057500 | 2024-04-24 12:42PM EDT | 57.50 | 0.75 | 0.55 | 0.65 | 0.00 | - | 3 | 78 | 26.15% |
| JCI240719P00060000 | 2024-04-26 3:44PM EDT | 60.00 | 1.00 | 0.95 | 1.55 | -0.20 | -16.67% | 1 | 268 | 29.55% |
| JCI240719P00062500 | 2024-04-26 1:10PM EDT | 62.50 | 1.60 | 1.60 | 1.75 | -0.30 | -15.79% | 3 | 217 | 23.51% |
| JCI240719P00065000 | 2024-04-26 12:31PM EDT | 65.00 | 2.55 | 2.60 | 2.75 | -0.45 | -15.00% | 7 | 158 | 22.55% |
| JCI240719P00067500 | 2024-04-26 2:02PM EDT | 67.50 | 3.90 | 3.90 | 4.10 | -0.50 | -11.36% | 3 | 839 | 21.62% |
| JCI240719P00070000 | 2024-04-26 1:44PM EDT | 70.00 | 5.60 | 4.70 | 7.30 | -0.40 | -6.67% | 2 | 10 | 34.35% |
| JCI240719P00072500 | 2024-04-08 10:03AM EDT | 72.50 | 8.00 | 5.60 | 9.00 | 0.00 | - | 2 | 3 | 33.03% |
