La bourse ferme dans 1 h 29 min
CAC 40
6 018,12 +105,74 (+1,79 %) Euro Stoxx 50
3 490,66 +68,82 (+2,01 %) Dow Jones
31 242,79 +205,11 (+0,66 %) EUR/USD
1,0184 0,0000 (-0,00 %) Gold future
1 747,70 +11,20 (+0,64 %) BTC-EUR
20 141,58 +191,53 (+0,96 %)
Johnson Controls International plc (JCI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:01AM EDT. Marché ouvert.
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 | 295.02% |
| JCI220715C00037500 | 2022-05-04 12:35PM EDT | 37.50 | 16.54 | 15.00 | 19.00 | 0.00 | - | - | 2 | 456.69% |
| JCI220715C00045000 | 2022-06-13 12:33PM EDT | 45.00 | 5.95 | 2.35 | 2.85 | 0.00 | - | 2 | 14 | 52.93% |
| JCI220715C00047500 | 2022-07-05 3:06PM EDT | 47.50 | 1.40 | 0.75 | 1.05 | 0.00 | - | 229 | 228 | 46.19% |
| JCI220715C00050000 | 2022-07-07 9:43AM EDT | 50.00 | 0.15 | 0.10 | 0.30 | -0.10 | -40.00% | 30 | 652 | 43.75% |
| JCI220715C00052500 | 2022-06-30 10:26AM EDT | 52.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 534 | 52.15% |
| JCI220715C00055000 | 2022-06-30 10:38AM EDT | 55.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 31 | 1,171 | 54.30% |
| JCI220715C00057500 | 2022-07-05 9:30AM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 696 | 60.16% |
| JCI220715C00060000 | 2022-06-21 3:47PM EDT | 60.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 2 | 158 | 77.73% |
| JCI220715C00062500 | 2022-06-01 2:54PM EDT | 62.50 | 0.17 | 0.00 | 0.90 | 0.00 | - | 4 | 183 | 134.67% |
| JCI220715C00065000 | 2022-05-11 3:53PM EDT | 65.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 3 | 304 | 134.38% |
| JCI220715C00067500 | 2022-05-11 11:02AM EDT | 67.50 | 0.15 | 0.00 | 0.60 | 0.00 | - | 10 | 94 | 145.90% |
| JCI220715C00070000 | 2022-06-30 3:41PM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 1,123 | 116.41% |
| JCI220715C00072500 | 2022-07-01 3:22PM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 191 | 114.06% |
| JCI220715C00075000 | 2022-06-27 3:29PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 188 | 132.81% |
| JCI220715C00077500 | 2022-06-29 12:12PM EDT | 77.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 28 | 140.63% |
| JCI220715C00080000 | 2022-05-23 11:22AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 3,140 | 135.94% |
| JCI220715C00082500 | 2022-04-08 9:30AM EDT | 82.50 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 29 | 203.52% |
| JCI220715C00085000 | 2022-06-29 10:51AM EDT | 85.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 74 | 161.72% |
| JCI220715C00087500 | 2022-02-02 4:58PM EDT | 87.50 | 1.00 | 0.05 | 0.30 | 0.00 | - | 4 | 6 | 200.39% |
| JCI220715C00090000 | 2022-05-12 3:32PM EDT | 90.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 130 | 157 | 226.95% |
| 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 | 296.09% |
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 | 73.44% |
| JCI220715P00040000 | 2022-07-07 9:45AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 55.08% |
| JCI220715P00042500 | 2022-07-06 2:58PM EDT | 42.50 | 0.17 | 0.05 | 0.45 | 0.00 | - | 16 | 69 | 54.69% |
| JCI220715P00045000 | 2022-07-07 9:45AM EDT | 45.00 | 0.40 | 0.30 | 0.50 | +0.10 | +33.33% | 1 | 347 | 41.60% |
| JCI220715P00047500 | 2022-07-05 10:10AM EDT | 47.50 | 1.40 | 1.10 | 1.35 | 0.00 | - | 2 | 462 | 32.81% |
| JCI220715P00050000 | 2022-07-07 9:35AM EDT | 50.00 | 3.40 | 2.85 | 3.10 | +0.90 | +36.00% | 1 | 140 | 0.00% |
| JCI220715P00052500 | 2022-07-06 3:34PM EDT | 52.50 | 4.27 | 5.00 | 6.00 | 0.00 | - | 2 | 66 | 64.06% |
| JCI220715P00055000 | 2022-07-06 9:30AM EDT | 55.00 | 6.90 | 6.90 | 8.50 | 0.00 | - | 1 | 130 | 81.05% |
| JCI220715P00057500 | 2022-06-22 3:52PM EDT | 57.50 | 10.00 | 9.10 | 11.50 | 0.00 | - | 3 | 2,044 | 127.34% |
| JCI220715P00060000 | 2022-06-24 1:02PM EDT | 60.00 | 11.05 | 11.40 | 14.10 | 0.00 | - | 2 | 123 | 149.02% |
| JCI220715P00062500 | 2022-06-23 11:02AM EDT | 62.50 | 15.44 | 13.90 | 16.40 | 0.00 | - | 1 | 67 | 152.73% |
| JCI220715P00065000 | 2022-07-01 1:36PM EDT | 65.00 | 16.92 | 16.40 | 19.00 | 0.00 | - | 10 | 118 | 172.66% |
| JCI220715P00067500 | 2022-06-30 3:49PM EDT | 67.50 | 19.58 | 18.90 | 21.80 | 0.00 | - | 1 | 31 | 203.42% |
| JCI220715P00070000 | 2022-06-30 3:51PM EDT | 70.00 | 22.15 | 21.50 | 24.20 | 0.00 | - | 1 | 672 | 210.55% |
| JCI220715P00072500 | 2022-06-27 3:27PM EDT | 72.50 | 23.54 | 23.90 | 26.90 | 0.00 | - | 1 | 2 | 234.28% |
| JCI220715P00075000 | 2022-06-15 1:05PM EDT | 75.00 | 26.02 | 26.40 | 29.40 | 0.00 | - | 1 | 0 | 246.00% |
| 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 | 31.40 | 34.40 | 0.00 | - | 1 | 1 | 267.68% |
| 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% |
