La bourse ferme dans 4 h 13 min
CAC 40
8 040,86 +24,21 (+0,30 %) Euro Stoxx 50
4 975,35 +36,34 (+0,74 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0735 +0,0002 (+0,02 %) Gold future
2 359,70 +17,20 (+0,73 %) Bitcoin EUR
59 788,99 +499,25 (+0,84 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI250117C00025000 | 2023-09-28 11:20AM EDT | 25.00 | 29.30 | 22.00 | 24.70 | 0.00 | - | 1 | 1 | 0.00% |
| JCI250117C00027500 | 2022-09-22 9:43AM EDT | 27.50 | 25.63 | 24.50 | 29.50 | 0.00 | - | - | 4 | 0.00% |
| JCI250117C00032500 | 2023-08-31 3:49PM EDT | 32.50 | 27.80 | 20.80 | 22.40 | 0.00 | - | - | 5 | 0.00% |
| JCI250117C00035000 | 2024-04-15 10:54AM EDT | 35.00 | 30.94 | 0.00 | 0.00 | 0.00 | - | 23 | 12 | 0.00% |
| JCI250117C00037500 | 2023-12-19 4:25PM EDT | 37.50 | 18.17 | 15.30 | 19.90 | 0.00 | - | 10 | 70 | 0.00% |
| JCI250117C00040000 | 2024-02-27 4:44PM EDT | 40.00 | 20.60 | 24.30 | 28.90 | 0.00 | - | 1 | 341 | 57.37% |
| JCI250117C00042500 | 2024-04-19 3:15PM EDT | 42.50 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 369 | 0.00% |
| JCI250117C00045000 | 2024-03-14 11:53AM EDT | 45.00 | 19.50 | 20.10 | 21.90 | 0.00 | - | 1 | 74 | 49.24% |
| JCI250117C00047500 | 2024-03-25 11:39AM EDT | 47.50 | 18.17 | 16.90 | 19.10 | 0.00 | - | 1 | 442 | 41.85% |
| JCI250117C00050000 | 2024-04-18 2:14PM EDT | 50.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 613 | 0.00% |
| JCI250117C00052500 | 2024-04-23 2:20PM EDT | 52.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 0.00% |
| JCI250117C00055000 | 2024-04-23 11:23AM EDT | 55.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,041 | 0.00% |
| JCI250117C00057500 | 2024-04-02 10:02AM EDT | 57.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 14,605 | 0.00% |
| JCI250117C00060000 | 2024-04-24 12:21PM EDT | 60.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 893 | 0.00% |
| JCI250117C00062500 | 2024-04-19 10:58AM EDT | 62.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 424 | 0.00% |
| JCI250117C00065000 | 2024-04-24 12:21PM EDT | 65.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 3 | 1,805 | 0.39% |
| JCI250117C00067500 | 2024-04-19 12:02PM EDT | 67.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 1.56% |
| JCI250117C00070000 | 2024-04-24 2:21PM EDT | 70.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 10 | 359 | 3.13% |
| JCI250117C00072500 | 2024-04-02 9:46AM EDT | 72.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 3.13% |
| JCI250117C00075000 | 2024-04-24 2:48PM EDT | 75.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 132 | 3.13% |
| JCI250117C00077500 | 2024-04-22 2:11PM EDT | 77.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 6.25% |
| JCI250117C00080000 | 2024-04-15 9:30AM EDT | 80.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 180 | 6.25% |
| JCI250117C00085000 | 2024-04-15 12:31PM EDT | 85.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 543 | 6.25% |
| JCI250117C00090000 | 2024-03-19 2:49PM EDT | 90.00 | 0.35 | 0.10 | 0.80 | 0.00 | - | 1 | 20 | 29.24% |
| JCI250117C00095000 | 2024-04-02 11:11AM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| JCI250117C00100000 | 2023-08-11 3:58PM EDT | 100.00 | 0.28 | 0.00 | 0.40 | 0.00 | - | 10 | 26 | 30.57% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI250117P00025000 | 2023-12-15 12:21PM EDT | 25.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 6 | 44 | 51.66% |
| JCI250117P00027500 | 2023-12-13 11:39AM EDT | 27.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | 4 | 7 | 56.10% |
| JCI250117P00030000 | 2024-01-22 11:25AM EDT | 30.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 53.17% |
| JCI250117P00032500 | 2024-04-05 2:38PM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| JCI250117P00035000 | 2024-01-31 10:35AM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| JCI250117P00037500 | 2024-02-12 3:57PM EDT | 37.50 | 0.65 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 46.22% |
| JCI250117P00040000 | 2024-02-15 10:55AM EDT | 40.00 | 0.75 | 0.10 | 0.60 | 0.00 | - | 1 | 16 | 39.40% |
| JCI250117P00042500 | 2024-03-13 12:16PM EDT | 42.50 | 0.59 | 0.15 | 0.75 | 0.00 | - | 1 | 413 | 37.38% |
| JCI250117P00045000 | 2024-02-01 11:17AM EDT | 45.00 | 1.82 | 1.00 | 1.15 | 0.00 | - | 1 | 1,042 | 37.72% |
| JCI250117P00047500 | 2024-02-21 3:29PM EDT | 47.50 | 1.90 | 0.70 | 1.00 | 0.00 | - | 10 | 131 | 31.98% |
| JCI250117P00050000 | 2024-03-13 9:43AM EDT | 50.00 | 1.50 | 0.95 | 1.10 | 0.00 | - | 1 | 2,809 | 28.86% |
| JCI250117P00052500 | 2024-03-28 3:58PM EDT | 52.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2,997 | 6.25% |
| JCI250117P00055000 | 2024-04-18 2:32PM EDT | 55.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1,368 | 1,946 | 3.13% |
| JCI250117P00057500 | 2024-04-17 10:10AM EDT | 57.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 600 | 10,335 | 3.13% |
| JCI250117P00060000 | 2024-04-24 2:22PM EDT | 60.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 10 | 1,673 | 1.56% |
| JCI250117P00062500 | 2024-04-19 11:09AM EDT | 62.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 0.78% |
| JCI250117P00065000 | 2024-04-24 12:59PM EDT | 65.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 23 | 175 | 0.00% |
| JCI250117P00067500 | 2024-02-08 10:57AM EDT | 67.50 | 13.40 | 8.30 | 8.60 | 0.00 | - | 1 | 4 | 31.07% |
| JCI250117P00070000 | 2024-04-10 10:14AM EDT | 70.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 31 | 129 | 0.00% |
| JCI250117P00072500 | 2024-04-17 10:05AM EDT | 72.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| JCI250117P00075000 | 2024-04-25 10:11AM EDT | 75.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| JCI250117P00077500 | 2024-04-24 12:24PM EDT | 77.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| JCI250117P00080000 | 2024-04-02 9:54AM EDT | 80.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| JCI250117P00085000 | 2023-07-18 11:45AM EDT | 85.00 | 16.10 | 23.50 | 28.30 | 0.00 | - | 1 | 0 | 52.36% |
