Johnson Controls International plc (JCI)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240621C00027500 | 2023-11-22 2:58PM EDT | 27.50 | 25.30 | 27.40 | 31.80 | 0.00 | - | - | 1 | 0.00% |
| JCI240621C00035000 | 2024-03-07 2:21PM EDT | 35.00 | 26.31 | 28.10 | 33.00 | 0.00 | - | 2 | 37 | 0.00% |
| JCI240621C00037500 | 2024-03-07 4:46PM EDT | 37.50 | 24.00 | 25.60 | 30.50 | 0.00 | - | 1 | 2 | 0.00% |
| JCI240621C00040000 | 2023-11-09 12:06PM EDT | 40.00 | 12.40 | 16.30 | 17.90 | 0.00 | - | - | 10 | 0.00% |
| JCI240621C00042500 | 2024-02-14 1:59PM EDT | 42.50 | 15.40 | 18.60 | 23.40 | 0.00 | - | 5 | 152 | 0.00% |
| JCI240621C00045000 | 2024-03-22 12:39PM EDT | 45.00 | 19.68 | 17.10 | 21.50 | 0.00 | - | 1 | 21 | 0.00% |
| JCI240621C00047500 | 2024-02-22 1:07PM EDT | 47.50 | 11.40 | 14.60 | 19.50 | 0.00 | - | 1 | 41 | 0.00% |
| JCI240621C00050000 | 2024-02-27 10:51AM EDT | 50.00 | 10.20 | 13.50 | 18.30 | 0.00 | - | 1 | 175 | 51.76% |
| JCI240621C00052500 | 2024-05-01 3:12PM EDT | 52.50 | 8.83 | 14.10 | 17.80 | 0.00 | - | 45 | 291 | 52.54% |
| JCI240621C00055000 | 2024-05-10 12:14PM EDT | 55.00 | 11.20 | 11.90 | 15.30 | 0.00 | - | 2 | 666 | 50.00% |
| JCI240621C00057500 | 2024-05-15 12:11PM EDT | 57.50 | 9.20 | 10.80 | 12.30 | +0.10 | +1.10% | 2 | 2,308 | 52.44% |
| JCI240621C00060000 | 2024-05-15 12:03PM EDT | 60.00 | 8.00 | 7.10 | 10.40 | +0.70 | +9.59% | 1 | 2,919 | 64.97% |
| JCI240621C00062500 | 2024-05-15 3:34PM EDT | 62.50 | 5.98 | 5.60 | 6.40 | +1.08 | +22.04% | 1,027 | 5,665 | 31.47% |
| JCI240621C00065000 | 2024-05-15 3:34PM EDT | 65.00 | 4.00 | 3.70 | 4.20 | +1.08 | +39.71% | 249 | 18,893 | 26.42% |
| JCI240621C00067500 | 2024-05-15 3:54PM EDT | 67.50 | 2.14 | 2.05 | 2.25 | +0.75 | +53.96% | 69 | 14,866 | 21.66% |
| JCI240621C00070000 | 2024-05-15 3:11PM EDT | 70.00 | 0.90 | 0.85 | 1.00 | +0.34 | +60.71% | 4,144 | 2,102 | 19.83% |
| JCI240621C00072500 | 2024-05-15 1:25PM EDT | 72.50 | 0.32 | 0.30 | 0.40 | +0.22 | +220.00% | 4 | 359 | 19.75% |
| JCI240621C00075000 | 2024-04-24 10:07AM EDT | 75.00 | 0.13 | 0.10 | 0.20 | -0.17 | -36.17% | 1 | 22 | 21.73% |
| JCI240621C00077500 | 2023-09-15 3:51PM EDT | 77.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 39.26% |
| JCI240621C00080000 | 2023-10-18 2:31PM EDT | 80.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | - | 2 | 51.15% |
| JCI240621C00085000 | 2023-08-01 1:43PM EDT | 85.00 | 1.69 | 0.00 | 0.95 | 0.00 | - | - | 3 | 60.35% |
| JCI240621C00095000 | 2023-12-05 10:30AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 45.70% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240621P00027500 | 2023-12-04 10:30AM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| JCI240621P00032500 | 2023-10-18 2:31PM EDT | 32.50 | 0.45 | 0.00 | 2.40 | 0.00 | - | - | 2 | 177.15% |
| JCI240621P00035000 | 2023-11-09 3:27PM EDT | 35.00 | 0.52 | 0.00 | 0.30 | 0.00 | - | 60 | 120 | 104.88% |
| JCI240621P00037500 | 2024-04-02 3:37PM EDT | 37.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 26 | 85.55% |
| JCI240621P00040000 | 2024-03-06 12:00PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 154 | 101.86% |
| JCI240621P00042500 | 2024-03-08 12:29PM EDT | 42.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 226 | 91.99% |
| JCI240621P00045000 | 2024-05-07 1:25PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 126 | 269 | 82.62% |
| JCI240621P00047500 | 2024-05-14 9:30AM EDT | 47.50 | 0.66 | 0.00 | 1.00 | 0.00 | - | 8 | 315 | 78.71% |
| JCI240621P00050000 | 2024-04-11 12:57PM EDT | 50.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 8 | 1,027 | 50.20% |
| JCI240621P00052500 | 2024-05-03 10:05AM EDT | 52.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2,149 | 2,646 | 53.81% |
| JCI240621P00055000 | 2024-05-03 11:19AM EDT | 55.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 3,441 | 4,910 | 47.75% |
| JCI240621P00057500 | 2024-05-09 2:15PM EDT | 57.50 | 0.12 | 0.05 | 0.10 | 0.00 | - | 1 | 1,331 | 30.27% |
| JCI240621P00060000 | 2024-05-13 12:56PM EDT | 60.00 | 0.14 | 0.05 | 0.60 | 0.00 | - | 5 | 1,835 | 37.99% |
| JCI240621P00062500 | 2024-05-14 9:52AM EDT | 62.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 9 | 2,758 | 22.07% |
| JCI240621P00065000 | 2024-05-15 3:19PM EDT | 65.00 | 0.50 | 0.40 | 0.55 | -0.20 | -28.57% | 308 | 3,004 | 19.65% |
| JCI240621P00067500 | 2024-05-15 3:58PM EDT | 67.50 | 1.19 | 1.15 | 1.35 | -0.51 | -30.00% | 303 | 239 | 19.12% |
| JCI240621P00070000 | 2024-05-02 11:19AM EDT | 70.00 | 9.40 | 1.25 | 2.65 | 0.00 | - | 10 | 100 | 17.73% |
| JCI240621P00072500 | 2024-01-03 3:57PM EDT | 72.50 | 16.40 | 15.80 | 20.20 | 0.00 | - | 45 | 15 | 176.32% |
| JCI240621P00075000 | 2023-12-27 3:09PM EDT | 75.00 | 17.60 | 16.00 | 20.80 | 0.00 | - | 45 | 38 | 161.89% |
| JCI240621P00077500 | 2023-11-27 1:14PM EDT | 77.50 | 25.20 | 18.00 | 22.10 | 0.00 | - | 1 | 5 | 161.26% |
| JCI240621P00080000 | 2023-09-19 11:04AM EDT | 80.00 | 23.50 | 29.40 | 32.20 | 0.00 | - | 1 | 1 | 264.60% |
© 2024 Yahoo. Todos los derechos reservados.