Italia markets open in 4 hours 5 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.726,39 +553,24 (+1,41%) EUR/USD
1,0712 -0,0003 (-0,03%) Bitcoin EUR
57.975,25 +1.381,35 (+2,44%) CMC Crypto 200
1.289,59 +40,47 (+3,24%)
Johnson Controls International plc (JCI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI250620C00050000 | 2024-06-04 11:26AM EDT | 50.00 | 23.00 | 19.70 | 21.00 | 0.00 | - | 4 | 4 | 42.52% |
| JCI250620C00055000 | 2024-06-04 3:00PM EDT | 55.00 | 19.10 | 14.00 | 18.50 | 0.00 | - | 6 | 22 | 46.09% |
| JCI250620C00057500 | 2024-05-14 9:44AM EDT | 57.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| JCI250620C00060000 | 2024-06-18 9:57AM EDT | 60.00 | 12.90 | 12.10 | 13.20 | 0.00 | - | 1 | 3 | 35.31% |
| JCI250620C00062500 | 2024-06-14 2:21PM EDT | 62.50 | 12.00 | 10.60 | 11.20 | 0.00 | - | 2 | 4 | 32.70% |
| JCI250620C00065000 | 2024-06-14 2:48PM EDT | 65.00 | 10.53 | 9.10 | 10.20 | 0.00 | - | 1 | 21 | 33.75% |
| JCI250620C00067500 | 2024-05-02 3:27PM EDT | 67.50 | 4.03 | 10.40 | 11.20 | 0.00 | - | - | 1 | 41.91% |
| JCI250620C00070000 | 2024-05-24 1:52PM EDT | 70.00 | 11.20 | 5.00 | 7.70 | 0.00 | - | 1 | 17 | 32.56% |
| JCI250620C00072500 | 2024-05-30 1:34PM EDT | 72.50 | 8.04 | 5.40 | 6.40 | 0.00 | - | 100 | 111 | 31.18% |
| JCI250620C00075000 | 2024-06-20 2:25PM EDT | 75.00 | 5.40 | 4.50 | 5.00 | 0.00 | - | 2 | 817 | 29.02% |
| JCI250620C00077500 | 2024-06-14 12:17PM EDT | 77.50 | 4.70 | 3.70 | 4.10 | 0.00 | - | 3 | 5 | 28.30% |
| JCI250620C00080000 | 2024-06-20 12:02PM EDT | 80.00 | 3.69 | 3.00 | 3.40 | 0.00 | - | 2 | 2,073 | 27.97% |
| JCI250620C00085000 | 2024-06-05 10:11AM EDT | 85.00 | 3.30 | 1.90 | 2.85 | 0.00 | - | 1 | 506 | 29.97% |
| JCI250620C00090000 | 2024-05-23 12:26PM EDT | 90.00 | 3.07 | 1.15 | 1.75 | 0.00 | - | - | 4 | 28.26% |
| JCI250620C00095000 | 2024-05-16 11:29AM EDT | 95.00 | 1.10 | 0.75 | 2.35 | 0.00 | - | - | 4 | 34.75% |
| JCI250620C00100000 | 2024-05-21 11:50AM EDT | 100.00 | 1.15 | 0.50 | 1.05 | 0.00 | - | - | 1 | 29.80% |
| JCI250620C00105000 | 2024-06-17 11:52AM EDT | 105.00 | 0.47 | 0.00 | 1.05 | 0.00 | - | 5 | 6 | 32.34% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI250620P00045000 | 2024-05-01 12:07PM EDT | 45.00 | 1.05 | 0.05 | 2.50 | 0.00 | - | - | 5 | 45.80% |
| JCI250620P00052500 | 2024-05-20 3:24PM EDT | 52.50 | 1.12 | 1.15 | 1.45 | 0.00 | - | - | 5 | 26.87% |
| JCI250620P00055000 | 2024-06-18 11:16AM EDT | 55.00 | 1.95 | 1.60 | 1.95 | 0.00 | - | 3 | 199 | 26.39% |
| JCI250620P00057500 | 2024-06-11 9:33AM EDT | 57.50 | 2.00 | 2.15 | 2.50 | 0.00 | - | 4 | 1,420 | 25.60% |
| JCI250620P00060000 | 2024-05-24 2:48PM EDT | 60.00 | 2.05 | 2.80 | 4.50 | 0.00 | - | 3 | 14 | 30.70% |
| JCI250620P00062500 | 2024-05-24 2:43PM EDT | 62.50 | 2.60 | 3.50 | 4.20 | 0.00 | - | 5 | 9 | 25.07% |
| JCI250620P00065000 | 2024-05-23 10:08AM EDT | 65.00 | 3.60 | 4.40 | 5.80 | 0.00 | - | - | 7 | 26.86% |
| JCI250620P00067500 | 2024-05-24 2:42PM EDT | 67.50 | 4.00 | 5.40 | 7.10 | 0.00 | - | 3 | 26 | 26.84% |
| JCI250620P00070000 | 2024-06-25 2:52PM EDT | 70.00 | 6.90 | 6.70 | 9.00 | +0.23 | +3.45% | 2 | 1,206 | 28.55% |
| JCI250620P00072500 | 2024-05-24 2:42PM EDT | 72.50 | 5.90 | 7.90 | 9.80 | 0.00 | - | 2 | 2 | 25.65% |
| JCI250620P00075000 | 2024-05-24 3:35PM EDT | 75.00 | 7.10 | 9.50 | 10.60 | 0.00 | - | 2 | 2 | 22.13% |
| JCI250620P00080000 | 2024-05-22 10:46AM EDT | 80.00 | 10.60 | 12.70 | 14.90 | 0.00 | - | - | 1 | 24.24% |
| JCI250620P00085000 | 2024-06-17 3:39PM EDT | 85.00 | 17.50 | 16.60 | 19.80 | 0.00 | - | 1 | 1 | 28.03% |
© 2024 Yahoo. Tutti i diritti riservati.