Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.398,27 +97,95 (+0,16%)
Johnson Controls International plc (JCI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 2024-05-22 1:22PM EDT | 32.50 | 40.50 | 37.30 | 41.60 | 0.00 | - | 5 | 0 | 89.58% |
| JCI250117C00035000 | 2024-04-15 10:54AM EDT | 35.00 | 30.94 | 30.80 | 34.60 | 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 | 0.00% |
| JCI250117C00042500 | 2024-04-19 3:15PM EDT | 42.50 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 369 | 0.00% |
| JCI250117C00045000 | 2024-04-26 3:52PM EDT | 45.00 | 21.30 | 27.60 | 31.90 | 0.00 | - | 7 | 73 | 64.95% |
| JCI250117C00047500 | 2024-03-25 11:39AM EDT | 47.50 | 18.17 | 16.90 | 19.10 | 0.00 | - | 1 | 442 | 0.00% |
| JCI250117C00050000 | 2024-05-16 10:22AM EDT | 50.00 | 20.60 | 21.10 | 23.80 | 0.00 | - | 1 | 612 | 46.58% |
| JCI250117C00052500 | 2024-05-29 10:00AM EDT | 52.50 | 21.80 | 20.10 | 21.00 | 0.00 | - | 3 | 204 | 39.54% |
| JCI250117C00055000 | 2024-05-24 2:15PM EDT | 55.00 | 20.50 | 17.60 | 19.50 | 0.00 | - | 1 | 1,034 | 42.74% |
| JCI250117C00057500 | 2024-05-09 2:56PM EDT | 57.50 | 10.95 | 15.60 | 17.80 | 0.00 | - | 900 | 15,185 | 43.20% |
| JCI250117C00060000 | 2024-05-24 2:25PM EDT | 60.00 | 16.06 | 12.50 | 15.90 | 0.00 | - | 3 | 893 | 41.82% |
| JCI250117C00062500 | 2024-05-31 10:52AM EDT | 62.50 | 11.51 | 11.40 | 14.00 | -0.77 | -6.27% | 1 | 413 | 40.05% |
| JCI250117C00065000 | 2024-05-31 9:48AM EDT | 65.00 | 10.10 | 10.00 | 11.00 | +0.40 | +4.12% | 2 | 1,816 | 32.43% |
| JCI250117C00067500 | 2024-05-30 12:08PM EDT | 67.50 | 8.40 | 8.30 | 8.70 | +0.20 | +2.44% | 1 | 310 | 28.37% |
| JCI250117C00070000 | 2024-05-30 12:09PM EDT | 70.00 | 6.80 | 6.80 | 7.20 | 0.00 | - | 4 | 547 | 27.63% |
| JCI250117C00072500 | 2024-05-30 12:09PM EDT | 72.50 | 5.50 | 5.50 | 5.80 | 0.00 | - | 8 | 253 | 26.67% |
| JCI250117C00075000 | 2024-05-30 9:44AM EDT | 75.00 | 4.30 | 4.40 | 4.70 | 0.00 | - | 2 | 136 | 26.36% |
| JCI250117C00077500 | 2024-05-28 10:51AM EDT | 77.50 | 4.20 | 3.40 | 3.70 | 0.00 | - | 1 | 146 | 25.79% |
| JCI250117C00080000 | 2024-05-31 12:26PM EDT | 80.00 | 2.75 | 1.95 | 2.95 | +0.05 | +1.85% | 10 | 200 | 25.71% |
| JCI250117C00085000 | 2024-05-29 2:26PM EDT | 85.00 | 1.63 | 1.65 | 1.80 | 0.00 | - | 3 | 562 | 25.43% |
| JCI250117C00090000 | 2024-05-30 11:10AM EDT | 90.00 | 0.90 | 0.95 | 1.05 | 0.00 | - | 1 | 103 | 25.17% |
| JCI250117C00095000 | 2024-04-02 11:11AM EDT | 95.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 26.50% |
| JCI250117C00100000 | 2024-05-23 11:48AM EDT | 100.00 | 0.40 | 0.25 | 1.35 | 0.00 | - | 15 | 25 | 35.01% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI250117P00025000 | 2023-12-15 12:21PM EDT | 25.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 6 | 44 | 60.74% |
| JCI250117P00027500 | 2023-12-13 11:39AM EDT | 27.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | 4 | 7 | 58.98% |
| JCI250117P00030000 | 2024-01-22 11:25AM EDT | 30.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 63.18% |
| JCI250117P00032500 | 2024-05-20 3:52PM EDT | 32.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 53.81% |
| JCI250117P00035000 | 2024-05-21 3:57PM EDT | 35.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 3 | 8 | 58.59% |
| JCI250117P00037500 | 2024-02-12 3:57PM EDT | 37.50 | 0.65 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 56.54% |
| JCI250117P00040000 | 2024-05-21 12:44PM EDT | 40.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 31 | 47 | 59.13% |
| JCI250117P00042500 | 2024-03-13 12:16PM EDT | 42.50 | 0.59 | 0.15 | 0.75 | 0.00 | - | 1 | 413 | 47.29% |
| JCI250117P00045000 | 2024-05-29 9:30AM EDT | 45.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 1,044 | 35.11% |
| JCI250117P00047500 | 2024-05-08 10:33AM EDT | 47.50 | 0.42 | 0.10 | 0.75 | 0.00 | - | 91 | 98 | 38.99% |
| JCI250117P00050000 | 2024-05-03 10:04AM EDT | 50.00 | 1.00 | 0.15 | 0.75 | 0.00 | - | 2,500 | 2,809 | 35.11% |
| JCI250117P00052500 | 2024-05-20 3:14PM EDT | 52.50 | 0.46 | 0.40 | 0.50 | 0.00 | - | 6 | 3,047 | 28.25% |
| JCI250117P00055000 | 2024-05-28 10:00AM EDT | 55.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 2 | 1,948 | 27.25% |
| JCI250117P00057500 | 2024-05-21 3:35PM EDT | 57.50 | 0.84 | 0.60 | 0.95 | 0.00 | - | 11 | 7,829 | 26.12% |
| JCI250117P00060000 | 2024-05-31 3:24PM EDT | 60.00 | 1.30 | 1.15 | 2.25 | +0.09 | +7.44% | 1 | 2,792 | 31.56% |
| JCI250117P00062500 | 2024-05-28 9:36AM EDT | 62.50 | 1.50 | 1.00 | 1.75 | 0.00 | - | 2 | 345 | 24.24% |
| JCI250117P00065000 | 2024-05-28 9:36AM EDT | 65.00 | 2.00 | 2.15 | 2.35 | 0.00 | - | 2 | 223 | 23.46% |
| JCI250117P00067500 | 2024-05-24 2:35PM EDT | 67.50 | 2.50 | 2.85 | 3.10 | 0.00 | - | 1 | 5 | 22.69% |
| JCI250117P00070000 | 2024-05-23 9:31AM EDT | 70.00 | 3.40 | 3.80 | 4.50 | 0.00 | - | 1 | 156 | 24.09% |
| JCI250117P00072500 | 2024-05-29 3:24PM EDT | 72.50 | 5.46 | 4.90 | 6.70 | 0.00 | - | 1 | 159 | 28.06% |
| JCI250117P00075000 | 2024-05-21 9:41AM EDT | 75.00 | 6.70 | 4.90 | 6.60 | 0.00 | - | 1 | 93 | 21.11% |
| JCI250117P00077500 | 2024-05-29 3:26PM EDT | 77.50 | 8.50 | 7.30 | 8.20 | 0.00 | - | 4 | 5 | 20.79% |
| JCI250117P00080000 | 2024-05-22 10:11AM EDT | 80.00 | 9.20 | 7.70 | 10.50 | 0.00 | - | 6 | 8 | 23.11% |
| JCI250117P00085000 | 2024-05-22 10:34AM EDT | 85.00 | 13.20 | 13.00 | 14.30 | 0.00 | - | 11 | 11 | 21.90% |
© 2024 Yahoo. Tutti i diritti riservati.