Mercados españoles abiertos en 3 hrs 54 min
S&P 500
5.283,40 +5,89 (+0,11%) Nasdaq
16.828,67 +93,65 (+0,56%) NIKKEI 225
38.749,25 -173,78 (-0,45%) Dólar/Euro
1,0911 +0,0005 (+0,04%) Petróleo Brent
77,89 -0,47 (-0,60%) Bitcoin EUR
63.396,89 +783,73 (+1,25%)
Johnson Controls International plc (JCI)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en 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 | 0.00% |
| JCI240621C00052500 | 2024-05-20 10:26AM EDT | 52.50 | 18.44 | 17.20 | 20.80 | 0.00 | - | 1 | 290 | 141.99% |
| JCI240621C00055000 | 2024-05-10 12:14PM EDT | 55.00 | 11.20 | 14.60 | 18.50 | 0.00 | - | 5 | 666 | 132.32% |
| JCI240621C00057500 | 2024-05-15 12:11PM EDT | 57.50 | 9.20 | 12.80 | 15.50 | 0.00 | - | 2 | 2,308 | 103.91% |
| JCI240621C00060000 | 2024-05-30 10:32AM EDT | 60.00 | 11.65 | 10.40 | 13.00 | 0.00 | - | 2 | 2,918 | 89.99% |
| JCI240621C00062500 | 2024-06-03 10:57AM EDT | 62.50 | 8.40 | 8.00 | 9.80 | -0.20 | -2.33% | 14 | 5,423 | 58.11% |
| JCI240621C00065000 | 2024-06-03 3:59PM EDT | 65.00 | 7.22 | 6.50 | 8.70 | +0.08 | +1.12% | 8,341 | 17,304 | 53.52% |
| JCI240621C00067500 | 2024-06-03 1:26PM EDT | 67.50 | 3.75 | 4.20 | 5.90 | -0.43 | -10.29% | 13 | 15,032 | 55.62% |
| JCI240621C00070000 | 2024-06-03 3:21PM EDT | 70.00 | 2.15 | 2.30 | 2.50 | -0.20 | -8.51% | 30 | 9,833 | 24.37% |
| JCI240621C00072500 | 2024-06-03 3:36PM EDT | 72.50 | 0.85 | 0.90 | 1.05 | -0.05 | -5.56% | 45 | 7,884 | 22.41% |
| JCI240621C00075000 | 2024-06-03 3:36PM EDT | 75.00 | 0.25 | 0.25 | 0.35 | -0.05 | -16.67% | 648 | 10,984 | 22.27% |
| JCI240621C00077500 | 2024-06-03 2:47PM EDT | 77.50 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 4 | 102 | 22.85% |
| JCI240621C00080000 | 2024-05-31 12:10PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 183 | 29.79% |
| JCI240621C00085000 | 2024-05-24 12:08PM EDT | 85.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 65.63% |
| JCI240621C00095000 | 2023-12-05 10:30AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 52.34% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en 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 | 268.46% |
| JCI240621P00035000 | 2023-11-09 3:27PM EDT | 35.00 | 0.52 | 0.00 | 0.30 | 0.00 | - | 60 | 120 | 161.33% |
| JCI240621P00037500 | 2024-04-02 3:37PM EDT | 37.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 26 | 132.81% |
| JCI240621P00040000 | 2024-03-06 12:00PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 154 | 158.20% |
| JCI240621P00042500 | 2024-03-08 12:29PM EDT | 42.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 226 | 143.95% |
| JCI240621P00045000 | 2024-05-07 1:25PM EDT | 45.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 269 | 168.46% |
| JCI240621P00047500 | 2024-05-14 9:30AM EDT | 47.50 | 0.66 | 0.00 | 2.15 | 0.00 | - | 8 | 315 | 152.83% |
| JCI240621P00050000 | 2024-04-11 12:57PM EDT | 50.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 8 | 1,027 | 82.23% |
| JCI240621P00052500 | 2024-05-21 12:41PM EDT | 52.50 | 0.60 | 0.00 | 2.15 | 0.00 | - | 3 | 2,648 | 123.63% |
| JCI240621P00055000 | 2024-05-21 9:35AM EDT | 55.00 | 0.31 | 0.00 | 0.70 | 0.00 | - | 2 | 4,908 | 80.86% |
| JCI240621P00057500 | 2024-05-17 11:34AM EDT | 57.50 | 0.02 | 0.00 | 2.15 | 0.00 | - | 3 | 1,329 | 96.24% |
| JCI240621P00060000 | 2024-05-23 11:18AM EDT | 60.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 1,835 | 56.93% |
| JCI240621P00062500 | 2024-05-21 9:46AM EDT | 62.50 | 0.07 | 0.00 | 2.50 | 0.00 | - | 1 | 2,760 | 74.12% |
| JCI240621P00065000 | 2024-05-28 10:03AM EDT | 65.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 2,988 | 47.75% |
| JCI240621P00067500 | 2024-06-03 3:13PM EDT | 67.50 | 0.35 | 0.15 | 0.25 | +0.15 | +75.00% | 6 | 2,147 | 24.22% |
| JCI240621P00070000 | 2024-06-03 3:48PM EDT | 70.00 | 0.70 | 0.60 | 0.70 | +0.05 | +7.69% | 525 | 957 | 21.88% |
| JCI240621P00072500 | 2024-06-03 3:32PM EDT | 72.50 | 1.90 | 1.65 | 1.95 | -0.11 | -5.47% | 320 | 683 | 23.39% |
| JCI240621P00075000 | 2024-05-31 10:52AM EDT | 75.00 | 4.00 | 1.45 | 5.40 | 0.00 | - | 1 | 56 | 53.56% |
| JCI240621P00077500 | 2023-11-27 1:14PM EDT | 77.50 | 25.20 | 18.00 | 22.10 | 0.00 | - | 1 | 5 | 260.57% |
| JCI240621P00080000 | 2023-09-19 11:04AM EDT | 80.00 | 23.50 | 29.40 | 32.20 | 0.00 | - | 1 | 1 | 407.13% |
© 2024 Yahoo. Todos los derechos reservados.