Mercado fechado
BOVESPA
121.341,13 +895,13 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,50 (-1,02%) PETROLEO CRU
80,59 -0,70 (-0,86%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.110,67 -163,57 (-0,25%)
Johnson Controls International plc (JCI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240719C00037500 | 2023-11-28 4:03PM EDT | 37.50 | 15.91 | 18.90 | 23.10 | 0.00 | - | - | 4 | 0.00% |
| JCI240719C00042500 | 2024-01-11 2:01PM EDT | 42.50 | 15.90 | 13.00 | 14.00 | 0.00 | - | 2 | 64 | 0.00% |
| JCI240719C00045000 | 2024-06-21 2:50PM EDT | 45.00 | 23.00 | 22.80 | 24.70 | +7.24 | +45.94% | 1 | 3 | 108.30% |
| JCI240719C00047500 | 2024-02-06 10:41AM EDT | 47.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| JCI240719C00050000 | 2024-04-04 2:44PM EDT | 50.00 | 15.32 | 10.70 | 14.60 | 0.00 | - | 1 | 21 | 0.00% |
| JCI240719C00052500 | 2024-06-18 3:37PM EDT | 52.50 | 16.60 | 13.60 | 17.20 | 0.00 | - | 6 | 67 | 101.90% |
| JCI240719C00055000 | 2024-05-01 3:58PM EDT | 55.00 | 6.40 | 16.80 | 18.70 | 0.00 | - | 42 | 58 | 148.02% |
| JCI240719C00057500 | 2024-05-20 2:59PM EDT | 57.50 | 13.20 | 11.50 | 12.80 | 0.00 | - | 1 | 2,319 | 75.83% |
| JCI240719C00060000 | 2024-06-21 2:26PM EDT | 60.00 | 8.11 | 6.30 | 9.40 | -0.73 | -8.26% | 23 | 1,616 | 58.79% |
| JCI240719C00062500 | 2024-05-28 1:48PM EDT | 62.50 | 10.80 | 3.70 | 7.10 | 0.00 | - | 2 | 888 | 50.44% |
| JCI240719C00065000 | 2024-06-21 2:52PM EDT | 65.00 | 3.50 | 2.30 | 3.70 | -0.73 | -17.26% | 16 | 1,456 | 22.90% |
| JCI240719C00067500 | 2024-06-21 1:41PM EDT | 67.50 | 1.85 | 1.85 | 1.95 | -0.20 | -9.76% | 21 | 2,427 | 21.63% |
| JCI240719C00070000 | 2024-06-21 3:40PM EDT | 70.00 | 0.74 | 0.75 | 0.80 | -0.21 | -22.11% | 105 | 10,995 | 20.63% |
| JCI240719C00072500 | 2024-06-21 3:59PM EDT | 72.50 | 0.23 | 0.20 | 0.30 | -0.17 | -42.50% | 5 | 6,013 | 21.29% |
| JCI240719C00075000 | 2024-06-21 9:56AM EDT | 75.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 13 | 1,924 | 24.02% |
| JCI240719C00077500 | 2024-06-21 9:35AM EDT | 77.50 | 0.07 | 0.00 | 0.15 | -0.04 | -36.36% | 1 | 711 | 30.13% |
| JCI240719C00080000 | 2024-05-29 12:43PM EDT | 80.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 2 | 34 | 50.24% |
| JCI240719C00085000 | 2024-05-20 11:19AM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 15 | 55.81% |
Opções de vendapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240719P00037500 | 2024-04-30 1:21PM EDT | 37.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 11 | 118.36% |
| JCI240719P00040000 | 2024-01-30 4:53PM EDT | 40.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 140 | 102 | 120.90% |
| JCI240719P00042500 | 2024-02-06 4:39PM EDT | 42.50 | 0.52 | 0.00 | 0.75 | 0.00 | - | 15 | 38 | 109.08% |
| JCI240719P00045000 | 2024-03-15 9:52AM EDT | 45.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 51 | 97.95% |
| JCI240719P00047500 | 2024-05-14 9:30AM EDT | 47.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 25.00% |
| JCI240719P00050000 | 2024-05-17 10:15AM EDT | 50.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 129 | 69.04% |
| JCI240719P00052500 | 2024-05-23 9:53AM EDT | 52.50 | 0.11 | 0.00 | 0.20 | 0.00 | - | 14 | 1,436 | 51.37% |
| JCI240719P00055000 | 2024-05-21 9:49AM EDT | 55.00 | 0.41 | 0.05 | 0.20 | 0.00 | - | 1 | 120 | 49.81% |
| JCI240719P00057500 | 2024-06-21 11:30AM EDT | 57.50 | 0.16 | 0.05 | 0.20 | -0.14 | -46.67% | 2 | 188 | 41.36% |
| JCI240719P00060000 | 2024-06-21 2:20PM EDT | 60.00 | 0.15 | 0.05 | 0.20 | -0.09 | -37.50% | 3 | 371 | 33.01% |
| JCI240719P00062500 | 2024-06-18 9:51AM EDT | 62.50 | 0.36 | 0.20 | 0.30 | 0.00 | - | 6 | 544 | 27.59% |
| JCI240719P00065000 | 2024-06-21 3:33PM EDT | 65.00 | 0.60 | 0.55 | 0.60 | 0.00 | - | 14 | 1,270 | 24.17% |
| JCI240719P00067500 | 2024-06-21 3:55PM EDT | 67.50 | 1.30 | 1.25 | 1.40 | -0.10 | -7.14% | 19 | 2,025 | 23.29% |
| JCI240719P00070000 | 2024-06-21 12:37PM EDT | 70.00 | 2.69 | 1.50 | 3.10 | +0.14 | +5.49% | 7 | 678 | 27.44% |
| JCI240719P00072500 | 2024-06-21 3:15PM EDT | 72.50 | 4.91 | 2.75 | 5.60 | -0.01 | -0.20% | 100 | 1,153 | 38.57% |
| JCI240719P00075000 | 2024-06-21 1:07PM EDT | 75.00 | 7.17 | 5.20 | 8.20 | +0.27 | +3.91% | 4 | 24 | 49.81% |
| JCI240719P00077500 | 2024-06-17 11:01AM EDT | 77.50 | 8.70 | 7.60 | 9.90 | 0.00 | - | 12 | 14 | 42.63% |
© 2024 Yahoo. Todos os direitos reservados.