La bourse est fermée
CAC 40
6 965,88 -57,92 (-0,82 %) Euro Stoxx 50
4 136,91 -48,06 (-1,15 %) Dow Jones
34 725,47 +564,69 (+1,65 %) EUR/USD
1,1158 +0,0011 (+0,10 %) Gold future
1 791,80 -3,20 (-0,18 %) BTC-EUR
33 938,71 +1 226,68 (+3,75 %)
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’achatpour28 janvier 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI220128C00060000 | 2022-01-28 3:01PM EST | 60.00 | 11.33 | 11.20 | 12.30 | -0.51 | -4.31% | 36 | 161 | 210.16% |
| JCI220128C00065000 | 2022-01-27 3:45PM EST | 65.00 | 6.68 | 6.10 | 7.40 | 0.00 | - | 8 | 14 | 151.95% |
| JCI220128C00068000 | 2022-01-27 2:45PM EST | 68.00 | 4.00 | 3.10 | 4.30 | 0.00 | - | 3 | 3 | 86.33% |
| JCI220128C00070000 | 2022-01-28 11:37AM EST | 70.00 | 1.40 | 1.60 | 2.30 | -0.40 | -22.22% | 5 | 15 | 53.52% |
| JCI220128C00071000 | 2022-01-28 2:53PM EST | 71.00 | 0.36 | 0.85 | 1.30 | -1.94 | -84.35% | 28 | 3 | 35.35% |
| JCI220128C00072000 | 2022-01-28 3:39PM EST | 72.00 | 0.04 | 0.00 | 0.30 | -0.71 | -94.67% | 62 | 48 | 13.97% |
| JCI220128C00073000 | 2022-01-27 2:46PM EST | 73.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 41 | 134 | 25.20% |
| JCI220128C00074000 | 2022-01-28 3:47PM EST | 74.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 5 | 32 | 34.77% |
| JCI220128C00075000 | 2022-01-28 3:29PM EST | 75.00 | 0.06 | 0.00 | 0.05 | -0.02 | -25.00% | 24 | 51 | 48.05% |
| JCI220128C00076000 | 2022-01-26 2:08PM EST | 76.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 25 | 63 | 53.13% |
| JCI220128C00077000 | 2022-01-26 10:30AM EST | 77.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 64.06% |
| JCI220128C00077500 | 2022-01-21 1:17PM EST | 77.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 6 | 84.77% |
| JCI220128C00078000 | 2022-01-19 10:48AM EST | 78.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 5 | 19 | 90.63% |
| JCI220128C00079000 | 2022-01-13 10:21AM EST | 79.00 | 2.00 | 0.00 | 0.15 | 0.00 | - | 7 | 19 | 102.34% |
| JCI220128C00080000 | 2022-01-28 1:06PM EST | 80.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 398 | 94.53% |
| JCI220128C00081000 | 2022-01-20 11:36AM EST | 81.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 3 | 21 | 124.22% |
| JCI220128C00082000 | 2022-01-13 11:00AM EST | 82.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | 11 | 14 | 148.44% |
| JCI220128C00083000 | 2022-01-20 9:30AM EST | 83.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 5 | 628 | 121.88% |
| JCI220128C00084000 | 2021-12-15 11:19AM EST | 84.00 | 0.52 | 0.00 | 1.05 | 0.00 | - | - | 7 | 238.28% |
| JCI220128C00086000 | 2022-01-19 10:20AM EST | 86.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 245.51% |
| JCI220128C00087000 | 2022-01-20 9:30AM EST | 87.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 5 | 6 | 183.59% |
| JCI220128C00090000 | 2021-12-21 11:15AM EST | 90.00 | 0.16 | 0.00 | 0.95 | 0.00 | - | - | 126 | 303.13% |
Options de ventepour28 janvier 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI220128P00063000 | 2022-01-25 11:26AM EST | 63.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | - | 5 | 212.11% |
| JCI220128P00065000 | 2022-01-25 10:47AM EST | 65.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 123.83% |
| JCI220128P00069000 | 2022-01-28 1:10PM EST | 69.00 | 0.10 | 0.00 | 0.10 | -0.06 | -37.50% | 20 | 21 | 54.30% |
| JCI220128P00070000 | 2022-01-28 1:14PM EST | 70.00 | 0.06 | 0.00 | 0.15 | -0.14 | -70.00% | 31 | 26 | 54.69% |
| JCI220128P00071000 | 2022-01-28 1:14PM EST | 71.00 | 0.22 | 0.00 | 0.15 | -0.43 | -66.15% | 20 | 13 | 36.33% |
| JCI220128P00072000 | 2022-01-28 1:11PM EST | 72.00 | 0.75 | 0.00 | 0.40 | -0.19 | -20.21% | 10 | 15 | 31.64% |
| JCI220128P00073000 | 2022-01-28 3:26PM EST | 73.00 | 1.47 | 0.70 | 1.15 | +0.73 | +98.65% | 19 | 23 | 42.58% |
| JCI220128P00074000 | 2022-01-28 1:12PM EST | 74.00 | 2.72 | 1.50 | 2.40 | +0.26 | +10.57% | 1 | 16 | 83.50% |
| JCI220128P00075000 | 2022-01-28 3:26PM EST | 75.00 | 3.50 | 2.65 | 3.10 | +1.79 | +104.68% | 22 | 30 | 76.17% |
| JCI220128P00076000 | 2022-01-24 1:48PM EST | 76.00 | 4.24 | 3.40 | 4.50 | 0.00 | - | 1 | 10 | 72.27% |
| JCI220128P00077000 | 2022-01-25 12:01PM EST | 77.00 | 5.37 | 4.20 | 6.90 | 0.00 | - | 2 | 3 | 153.52% |
| JCI220128P00077500 | 2022-01-26 1:57PM EST | 77.50 | 3.56 | 4.60 | 7.00 | 0.00 | - | 8 | 3 | 138.09% |
| JCI220128P00078000 | 2022-01-25 12:01PM EST | 78.00 | 6.66 | 5.40 | 7.60 | 0.00 | - | 2 | 20 | 166.02% |
| JCI220128P00079000 | 2022-01-26 3:18PM EST | 79.00 | 6.23 | 6.50 | 8.90 | 0.00 | - | 108 | 1 | 201.37% |
| JCI220128P00080000 | 2022-01-27 2:29PM EST | 80.00 | 8.30 | 7.40 | 9.60 | 0.00 | - | 1 | 64 | 197.85% |
| JCI220128P00081000 | 2022-01-28 3:27PM EST | 81.00 | 9.93 | 8.70 | 10.50 | +5.19 | +109.49% | 20 | 20 | 223.24% |
