La bourse est fermée
CAC 40
5 931,06 +8,20 (+0,14 %) Euro Stoxx 50
3 448,31 -6,55 (-0,19 %) Dow Jones
31 097,26 +321,83 (+1,05 %) EUR/USD
1,0426 -0,0057 (-0,54 %) Gold future
1 812,90 +5,60 (+0,31 %) BTC-EUR
18 470,24 -236,40 (-1,26 %)
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’achatpour15 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI220715C00032500 | 2022-05-25 12:34PM EDT | 32.50 | 18.40 | 15.80 | 17.20 | 0.00 | - | 8 | 0 | 154.69% |
| JCI220715C00037500 | 2022-05-04 12:35PM EDT | 37.50 | 16.54 | 15.00 | 19.00 | 0.00 | - | - | 2 | 323.19% |
| JCI220715C00045000 | 2022-06-13 12:33PM EDT | 45.00 | 5.95 | 3.50 | 3.90 | 0.00 | - | 2 | 14 | 43.56% |
| JCI220715C00047500 | 2022-07-01 9:45AM EDT | 47.50 | 1.65 | 1.60 | 1.85 | +0.20 | +13.79% | 1 | 40 | 34.72% |
| JCI220715C00050000 | 2022-07-01 2:05PM EDT | 50.00 | 0.55 | 0.40 | 0.60 | +0.10 | +22.22% | 4 | 646 | 31.49% |
| JCI220715C00052500 | 2022-06-30 10:26AM EDT | 52.50 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 534 | 36.91% |
| JCI220715C00055000 | 2022-06-30 10:38AM EDT | 55.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 31 | 1,171 | 53.52% |
| JCI220715C00057500 | 2022-06-28 9:59AM EDT | 57.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 696 | 51.56% |
| JCI220715C00060000 | 2022-06-21 3:47PM EDT | 60.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | 2 | 158 | 72.66% |
| JCI220715C00062500 | 2022-06-01 2:54PM EDT | 62.50 | 0.17 | 0.00 | 0.90 | 0.00 | - | 4 | 183 | 97.66% |
| JCI220715C00065000 | 2022-05-11 3:53PM EDT | 65.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 3 | 304 | 98.34% |
| JCI220715C00067500 | 2022-05-11 11:02AM EDT | 67.50 | 0.15 | 0.00 | 0.60 | 0.00 | - | 10 | 94 | 107.62% |
| JCI220715C00070000 | 2022-06-30 3:41PM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 1,123 | 91.02% |
| JCI220715C00072500 | 2022-06-28 11:04AM EDT | 72.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 191 | 112.70% |
| JCI220715C00075000 | 2022-06-27 3:29PM EDT | 75.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 188 | 179.20% |
| JCI220715C00077500 | 2022-06-29 12:12PM EDT | 77.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 10 | 28 | 137.89% |
| JCI220715C00080000 | 2022-05-23 11:22AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 3,140 | 102.34% |
| JCI220715C00082500 | 2022-04-08 9:30AM EDT | 82.50 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 29 | 154.30% |
| JCI220715C00085000 | 2022-06-29 10:51AM EDT | 85.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 74 | 129.30% |
| JCI220715C00087500 | 2022-02-02 4:58PM EDT | 87.50 | 1.00 | 0.05 | 0.30 | 0.00 | - | 4 | 6 | 152.73% |
| JCI220715C00090000 | 2022-05-12 3:32PM EDT | 90.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 130 | 157 | 173.44% |
| JCI220715C00095000 | 2022-03-10 1:19PM EDT | 95.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| JCI220715C00110000 | 2022-02-08 10:48AM EDT | 110.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 6 | 228.71% |
Options de ventepour15 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI220715P00037500 | 2022-05-31 9:49AM EDT | 37.50 | 0.62 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 66.41% |
| JCI220715P00040000 | 2022-06-21 12:12PM EDT | 40.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 80.57% |
| JCI220715P00042500 | 2022-06-29 3:11PM EDT | 42.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 50 | 55 | 51.07% |
| JCI220715P00045000 | 2022-06-29 3:11PM EDT | 45.00 | 2.04 | 0.20 | 0.35 | +1.73 | +558.06% | 6 | 339 | 40.67% |
| JCI220715P00047500 | 2022-06-30 12:07PM EDT | 47.50 | 0.90 | 0.65 | 0.85 | 0.00 | - | 2 | 462 | 34.18% |
| JCI220715P00050000 | 2022-06-30 1:38PM EDT | 50.00 | 2.12 | 1.95 | 2.15 | 0.00 | - | 1 | 890 | 32.37% |
| JCI220715P00052500 | 2022-07-01 3:32PM EDT | 52.50 | 4.00 | 4.00 | 4.30 | +0.40 | +11.11% | 16 | 55 | 38.28% |
| JCI220715P00055000 | 2022-07-01 1:36PM EDT | 55.00 | 6.97 | 6.30 | 6.80 | +1.47 | +26.73% | 10 | 140 | 52.44% |
| JCI220715P00057500 | 2022-06-22 3:52PM EDT | 57.50 | 10.00 | 7.80 | 10.40 | 0.00 | - | 3 | 2,044 | 109.96% |
| JCI220715P00060000 | 2022-06-24 1:02PM EDT | 60.00 | 11.05 | 10.80 | 12.80 | 0.00 | - | 2 | 123 | 76.47% |
| JCI220715P00062500 | 2022-06-23 11:02AM EDT | 62.50 | 15.44 | 13.50 | 15.00 | 0.00 | - | 1 | 67 | 83.30% |
| JCI220715P00065000 | 2022-07-01 1:36PM EDT | 65.00 | 16.92 | 16.30 | 17.30 | -0.57 | -3.26% | 10 | 176 | 96.88% |
| JCI220715P00067500 | 2022-06-30 3:49PM EDT | 67.50 | 19.58 | 18.80 | 19.40 | 0.00 | - | 1 | 31 | 84.38% |
| JCI220715P00070000 | 2022-06-30 3:51PM EDT | 70.00 | 22.15 | 21.10 | 21.90 | 0.00 | - | 1 | 672 | 122.56% |
| JCI220715P00072500 | 2022-06-27 3:27PM EDT | 72.50 | 23.54 | 22.20 | 26.00 | 0.00 | - | 1 | 2 | 99.22% |
| JCI220715P00075000 | 2022-06-15 1:05PM EDT | 75.00 | 26.02 | 24.90 | 28.20 | 0.00 | - | 1 | 0 | 92.97% |
| JCI220715P00077500 | 2022-01-31 11:01AM EDT | 77.50 | 8.80 | 13.60 | 14.50 | 0.00 | - | 6 | 91 | 0.00% |
| JCI220715P00080000 | 2022-06-15 1:05PM EDT | 80.00 | 31.07 | 29.60 | 33.40 | 0.00 | - | 1 | 1 | 231.25% |
| JCI220715P00082500 | 2022-02-25 10:42AM EDT | 82.50 | 18.50 | 14.80 | 18.80 | 0.00 | - | 1 | 12 | 0.00% |
| JCI220715P00085000 | 2022-01-20 12:42PM EDT | 85.00 | 12.40 | 18.40 | 20.90 | 0.00 | - | 1 | 13 | 0.00% |
| JCI220715P00087500 | 2022-01-20 4:07PM EDT | 87.50 | 15.20 | 20.50 | 24.70 | 0.00 | - | - | 2 | 0.00% |
| JCI220715P00090000 | 2021-12-30 11:13AM EDT | 90.00 | 11.40 | 18.40 | 19.80 | 0.00 | - | - | 4 | 0.00% |
