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
59 084,11 -804,15 (-1,34 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI260116C00025000 | 2024-03-27 3:12PM EDT | 25.00 | 38.90 | 38.00 | 43.00 | 0.00 | - | 1 | 4 | 71.92% |
| JCI260116C00030000 | 2024-03-13 2:32PM EDT | 30.00 | 32.70 | 33.50 | 38.50 | 0.00 | - | 25 | 4 | 63.93% |
| JCI260116C00032500 | 2024-01-23 4:59PM EDT | 32.50 | 24.30 | 26.90 | 27.70 | 0.00 | - | 1 | 4 | 0.00% |
| JCI260116C00035000 | 2024-01-31 12:04PM EDT | 35.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| JCI260116C00037500 | 2024-04-05 12:51PM EDT | 37.50 | 29.50 | 26.50 | 31.50 | 0.00 | - | 1 | 10 | 52.10% |
| JCI260116C00040000 | 2024-01-24 2:18PM EDT | 40.00 | 18.38 | 20.90 | 21.50 | 0.00 | - | 5 | 9 | 0.00% |
| JCI260116C00042500 | 2024-02-16 12:32PM EDT | 42.50 | 18.65 | 21.30 | 25.90 | 0.00 | - | 1 | 42 | 40.50% |
| JCI260116C00045000 | 2024-02-27 11:11AM EDT | 45.00 | 17.82 | 21.10 | 23.70 | 0.00 | - | 1 | 11 | 38.20% |
| JCI260116C00047500 | 2024-02-01 2:04PM EDT | 47.50 | 12.04 | 15.10 | 17.50 | 0.00 | - | 2 | 4 | 0.00% |
| JCI260116C00050000 | 2024-04-15 12:00PM EDT | 50.00 | 19.18 | 17.10 | 21.70 | -0.44 | -2.24% | 6 | 36 | 43.04% |
| JCI260116C00052500 | 2024-04-04 12:44PM EDT | 52.50 | 18.60 | 15.00 | 19.80 | 0.00 | - | 1 | 10 | 41.17% |
| JCI260116C00055000 | 2024-01-09 4:35PM EDT | 55.00 | 10.70 | 8.60 | 9.10 | 0.00 | - | 3 | 7 | 0.00% |
| JCI260116C00057500 | 2024-04-26 1:31PM EDT | 57.50 | 14.18 | 11.80 | 16.40 | +2.28 | +19.16% | 1 | 3 | 38.47% |
| JCI260116C00060000 | 2024-03-26 3:19PM EDT | 60.00 | 12.43 | 11.10 | 12.50 | 0.00 | - | 8 | 27 | 29.88% |
| JCI260116C00062500 | 2023-12-21 2:49PM EDT | 62.50 | 6.40 | 5.10 | 5.50 | 0.00 | - | 7 | 8 | 12.14% |
| JCI260116C00065000 | 2024-04-22 1:46PM EDT | 65.00 | 9.94 | 8.20 | 11.10 | 0.00 | - | 13 | 56 | 32.63% |
| JCI260116C00067500 | 2024-04-11 3:44PM EDT | 67.50 | 9.30 | 7.40 | 11.20 | 0.00 | - | 5 | 30 | 35.88% |
| JCI260116C00070000 | 2024-04-22 12:28PM EDT | 70.00 | 7.40 | 6.70 | 9.50 | 0.00 | - | 1 | 29 | 33.55% |
| JCI260116C00075000 | 2024-03-21 3:41PM EDT | 75.00 | 6.00 | 5.30 | 5.60 | 0.00 | - | 2 | 10 | 26.75% |
| JCI260116C00080000 | 2024-04-01 10:11AM EDT | 80.00 | 4.50 | 2.60 | 4.50 | 0.00 | - | 20 | 21 | 27.25% |
| JCI260116C00085000 | 2024-03-21 2:17PM EDT | 85.00 | 3.40 | 2.80 | 3.10 | 0.00 | - | 1 | 5 | 25.87% |
| JCI260116C00090000 | 2024-04-15 10:49AM EDT | 90.00 | 2.48 | 1.20 | 3.00 | 0.00 | - | 15 | 15 | 28.35% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI260116P00027500 | 2023-12-12 1:55PM EDT | 27.50 | 0.88 | 0.00 | 5.00 | 0.00 | - | - | 13 | 62.57% |
| JCI260116P00030000 | 2023-10-03 3:29PM EDT | 30.00 | 1.63 | 0.20 | 1.70 | 0.00 | - | - | 2 | 50.57% |
| JCI260116P00032500 | 2023-12-26 11:51AM EDT | 32.50 | 1.05 | 0.85 | 1.05 | 0.00 | - | - | 3 | 40.26% |
| JCI260116P00035000 | 2023-10-02 3:50PM EDT | 35.00 | 2.49 | 0.00 | 5.00 | 0.00 | - | - | 1 | 63.39% |
| JCI260116P00037500 | 2024-04-22 10:12AM EDT | 37.50 | 0.78 | 0.40 | 1.10 | 0.00 | - | 1 | 9 | 33.74% |
| JCI260116P00040000 | 2024-04-24 1:12PM EDT | 40.00 | 0.95 | 0.75 | 2.15 | 0.00 | - | 1 | 17 | 37.83% |
| JCI260116P00042500 | 2024-04-12 10:42AM EDT | 42.50 | 1.30 | 0.45 | 2.60 | 0.00 | - | 2 | 221 | 36.85% |
| JCI260116P00045000 | 2024-03-27 1:01PM EDT | 45.00 | 1.67 | 0.60 | 2.70 | 0.00 | - | 9 | 13 | 33.86% |
| JCI260116P00047500 | 2024-03-27 1:01PM EDT | 47.50 | 2.07 | 1.05 | 2.70 | 0.00 | - | 9 | 20 | 30.47% |
| JCI260116P00050000 | 2024-04-25 1:44PM EDT | 50.00 | 2.40 | 2.15 | 2.85 | 0.00 | - | 5 | 27 | 27.87% |
| JCI260116P00052500 | 2024-04-11 3:50PM EDT | 52.50 | 3.00 | 2.35 | 3.50 | 0.00 | - | 7 | 7 | 27.29% |
| JCI260116P00055000 | 2024-04-16 10:21AM EDT | 55.00 | 3.99 | 2.15 | 5.90 | 0.00 | - | 1 | 31 | 32.63% |
| JCI260116P00057500 | 2024-04-11 2:20PM EDT | 57.50 | 4.40 | 2.50 | 6.30 | 0.00 | - | 3 | 7 | 30.23% |
| JCI260116P00060000 | 2024-04-11 2:35PM EDT | 60.00 | 5.20 | 3.90 | 5.20 | 0.00 | - | 1 | 2 | 22.93% |
| JCI260116P00062500 | 2024-03-27 2:33PM EDT | 62.50 | 6.50 | 3.90 | 6.60 | 0.00 | - | 1 | 1 | 23.54% |
| JCI260116P00065000 | 2024-04-22 1:45PM EDT | 65.00 | 7.20 | 5.90 | 7.60 | 0.00 | - | 9 | 9 | 22.55% |
| JCI260116P00070000 | 2024-04-09 3:45PM EDT | 70.00 | 9.49 | 7.40 | 9.90 | 0.00 | - | - | 1 | 20.40% |
| JCI260116P00072500 | 2024-04-24 10:17AM EDT | 72.50 | 10.70 | 8.90 | 11.60 | 0.00 | - | 1 | 2 | 20.40% |
| JCI260116P00075000 | 2024-04-25 10:28AM EDT | 75.00 | 12.90 | 12.00 | 12.70 | 0.00 | - | 1 | 10 | 18.11% |
| JCI260116P00085000 | 2024-04-22 11:02AM EDT | 85.00 | 20.90 | 19.00 | 21.10 | 0.00 | - | 1 | 1 | 18.41% |
