Italia markets open in 4 hours 50 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.678,56 +505,41 (+1,29%) EUR/USD
1,0720 +0,0005 (+0,04%) Bitcoin EUR
58.010,69 +1.499,59 (+2,65%) CMC Crypto 200
1.286,95 +37,82 (+3,03%)
Johnson Controls International plc (JCI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI241018C00040000 | 2024-02-16 3:46PM EDT | 40.00 | 17.90 | 21.10 | 25.40 | 0.00 | - | 30 | 30 | 0.00% |
| JCI241018C00042500 | 2024-02-29 12:30PM EDT | 42.50 | 17.90 | 21.00 | 25.10 | 0.00 | - | - | 5 | 0.00% |
| JCI241018C00045000 | 2024-03-12 11:28AM EDT | 45.00 | 17.40 | 19.50 | 22.50 | 0.00 | - | - | 6 | 0.00% |
| JCI241018C00047500 | 2024-03-08 10:56AM EDT | 47.50 | 15.40 | 17.10 | 20.60 | 0.00 | - | 3 | 3 | 44.02% |
| JCI241018C00050000 | 2024-05-01 3:37PM EDT | 50.00 | 12.00 | 20.20 | 24.40 | 0.00 | - | 8 | 138 | 87.99% |
| JCI241018C00052500 | 2024-03-11 9:37AM EDT | 52.50 | 11.20 | 13.10 | 14.90 | 0.00 | - | 4 | 17 | 0.00% |
| JCI241018C00055000 | 2024-03-04 11:20AM EDT | 55.00 | 8.50 | 12.40 | 12.80 | 0.00 | - | 1 | 9 | 22.90% |
| JCI241018C00057500 | 2024-06-18 9:46AM EDT | 57.50 | 12.20 | 11.20 | 11.90 | 0.00 | - | 3 | 35 | 38.67% |
| JCI241018C00060000 | 2024-06-20 11:29AM EDT | 60.00 | 10.05 | 8.50 | 9.40 | 0.00 | - | 10 | 85 | 32.45% |
| JCI241018C00062500 | 2024-06-21 10:24AM EDT | 62.50 | 7.70 | 7.20 | 7.40 | 0.00 | - | 23 | 179 | 30.04% |
| JCI241018C00065000 | 2024-06-25 2:49PM EDT | 65.00 | 5.50 | 4.00 | 6.20 | -0.40 | -6.78% | 74 | 323 | 32.20% |
| JCI241018C00067500 | 2024-06-24 12:20PM EDT | 67.50 | 4.95 | 3.90 | 4.10 | 0.00 | - | 2 | 398 | 26.72% |
| JCI241018C00070000 | 2024-06-21 3:08PM EDT | 70.00 | 2.94 | 2.75 | 2.85 | -0.12 | -3.92% | 3 | 505 | 25.50% |
| JCI241018C00072500 | 2024-06-25 3:20PM EDT | 72.50 | 1.90 | 1.85 | 1.95 | -0.30 | -13.64% | 4 | 308 | 24.99% |
| JCI241018C00075000 | 2024-06-21 11:19AM EDT | 75.00 | 1.50 | 1.15 | 1.35 | 0.00 | - | 3 | 934 | 25.11% |
| JCI241018C00077500 | 2024-06-25 10:25AM EDT | 77.50 | 0.95 | 0.70 | 0.85 | -0.80 | -45.71% | 1 | 59 | 24.59% |
| JCI241018C00080000 | 2024-06-21 10:05AM EDT | 80.00 | 0.65 | 0.40 | 0.55 | 0.00 | - | 3 | 165 | 24.61% |
| JCI241018C00082500 | 2024-06-18 10:04AM EDT | 82.50 | 0.45 | 0.20 | 0.35 | 0.00 | - | 111 | 103 | 24.68% |
| JCI241018C00085000 | 2024-05-22 10:21AM EDT | 85.00 | 0.90 | 0.15 | 0.25 | 0.00 | - | 2 | 16 | 25.44% |
| JCI241018C00090000 | 2024-04-25 2:26PM EDT | 90.00 | 0.05 | 0.50 | 0.65 | 0.00 | - | - | 2 | 37.40% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI241018P00047500 | 2024-05-13 3:14PM EDT | 47.50 | 0.24 | 0.00 | 2.20 | 0.00 | - | 20 | 79 | 55.13% |
| JCI241018P00050000 | 2024-06-18 9:47AM EDT | 50.00 | 0.18 | 0.05 | 0.60 | 0.00 | - | 1 | 3 | 41.16% |
| JCI241018P00052500 | 2024-05-15 2:13PM EDT | 52.50 | 0.25 | 0.10 | 2.35 | 0.00 | - | 1 | 106 | 57.42% |
| JCI241018P00055000 | 2024-06-18 9:54AM EDT | 55.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 1 | 187 | 28.47% |
| JCI241018P00057500 | 2024-06-18 10:36AM EDT | 57.50 | 0.75 | 0.50 | 0.65 | 0.00 | - | 1 | 2,571 | 26.54% |
| JCI241018P00060000 | 2024-06-18 10:15AM EDT | 60.00 | 1.20 | 0.85 | 1.05 | 0.00 | - | 1 | 83 | 25.73% |
| JCI241018P00062500 | 2024-06-20 1:31PM EDT | 62.50 | 1.50 | 1.35 | 3.50 | 0.00 | - | 19 | 398 | 39.21% |
| JCI241018P00065000 | 2024-06-20 12:34PM EDT | 65.00 | 2.15 | 2.05 | 2.20 | 0.00 | - | 7 | 248 | 22.57% |
| JCI241018P00067500 | 2024-06-18 1:42PM EDT | 67.50 | 3.20 | 3.00 | 3.20 | 0.00 | - | 119 | 163 | 21.57% |
| JCI241018P00070000 | 2024-06-20 10:22AM EDT | 70.00 | 4.10 | 4.30 | 4.50 | 0.00 | - | 44 | 167 | 20.58% |
| JCI241018P00072500 | 2024-06-21 10:03AM EDT | 72.50 | 6.30 | 5.80 | 6.10 | 0.00 | - | 1 | 289 | 19.54% |
| JCI241018P00075000 | 2024-06-25 1:19PM EDT | 75.00 | 7.80 | 7.70 | 8.70 | +1.80 | +30.00% | 1 | 50 | 24.88% |
| JCI241018P00077500 | 2024-06-21 3:51PM EDT | 77.50 | 10.00 | 9.10 | 10.70 | 0.00 | - | 22 | 22 | 24.30% |
| JCI241018P00080000 | 2024-06-20 10:22AM EDT | 80.00 | 11.40 | 10.50 | 14.30 | 0.00 | - | 3 | 43 | 38.03% |
| JCI241018P00085000 | 2024-05-22 10:20AM EDT | 85.00 | 12.80 | 15.90 | 19.00 | 0.00 | - | - | 50 | 42.51% |
© 2024 Yahoo. Tutti i diritti riservati.