Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
61.547,38 +673,04 (+1,11%)
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 | 19.40 | 24.00 | 0.00 | - | 1 | 1 | 98.14% |
| 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 | 2024-06-28 9:48AM EDT | 52.50 | 14.70 | 11.90 | 16.10 | -1.90 | -11.45% | 5 | 6 | 127.25% |
| JCI240719C00055000 | 2024-05-01 3:58PM EDT | 55.00 | 6.40 | 16.80 | 18.70 | 0.00 | - | 42 | 58 | 197.75% |
| JCI240719C00057500 | 2024-05-20 2:59PM EDT | 57.50 | 13.20 | 11.50 | 12.80 | 0.00 | - | 1 | 2,319 | 116.94% |
| JCI240719C00060000 | 2024-06-24 10:17AM EDT | 60.00 | 9.30 | 6.40 | 8.90 | 0.00 | - | 3 | 150 | 59.47% |
| JCI240719C00062500 | 2024-05-28 1:48PM EDT | 62.50 | 10.80 | 4.30 | 6.30 | 0.00 | - | 2 | 281 | 66.60% |
| JCI240719C00065000 | 2024-06-27 3:57PM EDT | 65.00 | 2.90 | 1.30 | 2.45 | +0.06 | +2.11% | 6 | 1,433 | 26.22% |
| JCI240719C00067500 | 2024-06-28 2:54PM EDT | 67.50 | 1.02 | 0.85 | 1.05 | +0.07 | +7.37% | 3 | 2,626 | 24.12% |
| JCI240719C00070000 | 2024-06-28 3:13PM EDT | 70.00 | 0.29 | 0.20 | 0.40 | -0.01 | -3.33% | 3 | 11,338 | 24.71% |
| JCI240719C00072500 | 2024-06-28 12:10PM EDT | 72.50 | 0.10 | 0.00 | 0.15 | +0.03 | +42.86% | 147 | 6,034 | 26.17% |
| JCI240719C00075000 | 2024-06-27 9:30AM EDT | 75.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 4 | 1,920 | 33.59% |
| JCI240719C00077500 | 2024-06-27 9:33AM EDT | 77.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 710 | 40.43% |
| JCI240719C00080000 | 2024-05-29 12:43PM EDT | 80.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 2 | 34 | 54.39% |
| JCI240719C00085000 | 2024-05-20 11:19AM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 15 | 70.70% |
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 | 133.01% |
| JCI240719P00040000 | 2024-01-30 4:53PM EDT | 40.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 140 | 102 | 135.45% |
| JCI240719P00042500 | 2024-02-06 4:39PM EDT | 42.50 | 0.52 | 0.00 | 0.75 | 0.00 | - | 15 | 38 | 121.68% |
| JCI240719P00045000 | 2024-03-15 9:52AM EDT | 45.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 51 | 108.59% |
| JCI240719P00047500 | 2024-05-14 9:30AM EDT | 47.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 25.00% |
| JCI240719P00050000 | 2024-06-27 11:35AM EDT | 50.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 7 | 136 | 75.20% |
| JCI240719P00052500 | 2024-06-28 12:06PM EDT | 52.50 | 0.05 | 0.00 | 0.25 | -0.01 | -16.67% | 25 | 1,436 | 57.23% |
| JCI240719P00055000 | 2024-05-21 9:49AM EDT | 55.00 | 0.41 | 0.05 | 0.20 | 0.00 | - | 1 | 120 | 52.64% |
| JCI240719P00057500 | 2024-06-21 11:30AM EDT | 57.50 | 0.16 | 0.05 | 0.75 | 0.00 | - | 2 | 186 | 50.98% |
| JCI240719P00060000 | 2024-06-26 2:20PM EDT | 60.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 1 | 368 | 32.62% |
| JCI240719P00062500 | 2024-06-26 2:09PM EDT | 62.50 | 0.29 | 0.20 | 0.25 | 0.00 | - | 1 | 543 | 23.98% |
| JCI240719P00065000 | 2024-06-27 2:41PM EDT | 65.00 | 0.85 | 0.60 | 0.75 | 0.00 | - | 126 | 1,190 | 22.17% |
| JCI240719P00067500 | 2024-06-28 9:31AM EDT | 67.50 | 1.70 | 1.70 | 1.90 | -0.10 | -5.56% | 1 | 2,274 | 21.14% |
| JCI240719P00070000 | 2024-06-28 11:00AM EDT | 70.00 | 2.80 | 3.50 | 4.30 | -0.80 | -22.22% | 2 | 680 | 32.57% |
| JCI240719P00072500 | 2024-06-21 3:15PM EDT | 72.50 | 4.91 | 3.90 | 8.10 | 0.00 | - | 100 | 920 | 68.70% |
| JCI240719P00075000 | 2024-06-27 2:19PM EDT | 75.00 | 8.98 | 6.40 | 10.60 | 0.00 | - | 1 | 5 | 80.05% |
| JCI240719P00077500 | 2024-06-17 11:01AM EDT | 77.50 | 8.70 | 9.00 | 12.90 | 0.00 | - | 12 | 0 | 86.43% |
© 2024 Yahoo. Todos os direitos reservados.