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
61.612,18 +689,41 (+1,13%)
Johnson Controls International plc (JCI)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI241018C00040000 | 2024-02-16 3:46PM EDT | 40.00 | 17.90 | 21.10 | 25.40 | 0.00 | - | 30 | 30 | 0.00% |
| JCI241018C00042500 | 2024-02-29 12:30PM EDT | 42.50 | 17.90 | 21.00 | 25.10 | 0.00 | - | - | 5 | 68.12% |
| JCI241018C00045000 | 2024-03-12 11:28AM EDT | 45.00 | 17.40 | 19.50 | 22.50 | 0.00 | - | - | 6 | 59.64% |
| JCI241018C00047500 | 2024-03-08 10:56AM EDT | 47.50 | 15.40 | 17.10 | 20.60 | 0.00 | - | 3 | 3 | 61.87% |
| JCI241018C00050000 | 2024-05-01 3:37PM EDT | 50.00 | 12.00 | 20.20 | 24.40 | 0.00 | - | 8 | 138 | 98.29% |
| JCI241018C00052500 | 2024-03-11 9:37AM EDT | 52.50 | 11.20 | 13.10 | 14.90 | 0.00 | - | 4 | 17 | 39.77% |
| JCI241018C00055000 | 2024-03-04 11:20AM EDT | 55.00 | 8.50 | 12.40 | 12.80 | 0.00 | - | 1 | 9 | 38.79% |
| JCI241018C00057500 | 2024-06-18 9:46AM EDT | 57.50 | 12.20 | 8.30 | 11.50 | 0.00 | - | 3 | 35 | 43.98% |
| JCI241018C00060000 | 2024-06-20 11:29AM EDT | 60.00 | 10.05 | 6.80 | 8.70 | 0.00 | - | 1 | 85 | 34.47% |
| JCI241018C00062500 | 2024-06-21 10:24AM EDT | 62.50 | 7.70 | 6.10 | 6.40 | 0.00 | - | 23 | 179 | 29.03% |
| JCI241018C00065000 | 2024-06-27 9:30AM EDT | 65.00 | 4.58 | 4.40 | 4.80 | 0.00 | - | 1 | 276 | 27.83% |
| JCI241018C00067500 | 2024-06-27 1:31PM EDT | 67.50 | 3.20 | 3.10 | 3.40 | 0.00 | - | 16 | 409 | 26.44% |
| JCI241018C00070000 | 2024-06-27 3:24PM EDT | 70.00 | 2.80 | 2.10 | 2.25 | +0.65 | +30.23% | 1 | 634 | 25.03% |
| JCI241018C00072500 | 2024-06-26 1:13PM EDT | 72.50 | 1.50 | 1.35 | 1.55 | 0.00 | - | 2 | 312 | 25.11% |
| JCI241018C00075000 | 2024-06-26 9:30AM EDT | 75.00 | 1.15 | 0.60 | 1.10 | 0.00 | - | 5 | 934 | 25.73% |
| JCI241018C00077500 | 2024-06-28 3:24PM EDT | 77.50 | 0.56 | 0.50 | 0.65 | +0.06 | +12.00% | 50 | 61 | 24.88% |
| JCI241018C00080000 | 2024-06-27 3:56PM EDT | 80.00 | 0.37 | 0.25 | 1.50 | 0.00 | - | 50 | 210 | 37.31% |
| JCI241018C00082500 | 2024-06-18 10:04AM EDT | 82.50 | 0.45 | 0.15 | 0.35 | 0.00 | - | 111 | 103 | 26.81% |
| JCI241018C00085000 | 2024-05-22 10:21AM EDT | 85.00 | 0.90 | 0.15 | 0.25 | 0.00 | - | 2 | 16 | 27.49% |
| JCI241018C00090000 | 2024-04-25 2:26PM EDT | 90.00 | 0.05 | 0.50 | 0.65 | 0.00 | - | - | 2 | 39.84% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI241018P00047500 | 2024-05-13 3:14PM EDT | 47.50 | 0.24 | 0.00 | 2.20 | 0.00 | - | 20 | 79 | 54.35% |
| JCI241018P00050000 | 2024-06-18 9:47AM EDT | 50.00 | 0.18 | 0.05 | 0.60 | 0.00 | - | 1 | 3 | 40.23% |
| JCI241018P00052500 | 2024-05-15 2:13PM EDT | 52.50 | 0.25 | 0.10 | 2.35 | 0.00 | - | 1 | 106 | 56.32% |
| JCI241018P00055000 | 2024-06-18 9:54AM EDT | 55.00 | 0.50 | 0.30 | 0.65 | 0.00 | - | 1 | 187 | 30.35% |
| JCI241018P00057500 | 2024-06-27 9:52AM EDT | 57.50 | 0.70 | 0.55 | 0.75 | 0.00 | - | 61 | 2,611 | 26.34% |
| JCI241018P00060000 | 2024-06-18 10:15AM EDT | 60.00 | 1.20 | 0.90 | 1.45 | 0.00 | - | 1 | 83 | 27.74% |
| JCI241018P00062500 | 2024-06-27 11:39AM EDT | 62.50 | 1.65 | 1.45 | 1.70 | 0.00 | - | 30 | 368 | 23.39% |
| JCI241018P00065000 | 2024-06-28 3:48PM EDT | 65.00 | 2.40 | 2.25 | 2.60 | +0.25 | +11.63% | 2 | 248 | 22.72% |
| JCI241018P00067500 | 2024-06-18 1:42PM EDT | 67.50 | 3.20 | 3.40 | 3.70 | 0.00 | - | 119 | 163 | 21.45% |
| JCI241018P00070000 | 2024-06-26 2:25PM EDT | 70.00 | 5.20 | 4.80 | 5.20 | 0.00 | - | 6 | 167 | 20.83% |
| JCI241018P00072500 | 2024-06-26 9:47AM EDT | 72.50 | 6.70 | 6.50 | 8.90 | 0.00 | - | 3 | 289 | 35.11% |
| JCI241018P00075000 | 2024-06-26 9:58AM EDT | 75.00 | 8.80 | 8.10 | 11.00 | 0.00 | - | 1 | 52 | 37.12% |
| JCI241018P00077500 | 2024-06-26 9:47AM EDT | 77.50 | 10.70 | 9.70 | 12.70 | 0.00 | - | 20 | 2 | 34.99% |
| JCI241018P00080000 | 2024-06-20 10:22AM EDT | 80.00 | 11.40 | 11.40 | 15.70 | 0.00 | - | 3 | 43 | 43.29% |
| JCI241018P00085000 | 2024-05-22 10:20AM EDT | 85.00 | 12.80 | 15.90 | 19.00 | 0.00 | - | - | 50 | 31.69% |
© 2024 Yahoo. Todos os direitos reservados.