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
61.656,60 +698,85 (+1,15%)
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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI250117C00025000 | 2023-09-28 11:20AM EDT | 25.00 | 29.30 | 22.00 | 24.70 | 0.00 | - | 1 | 1 | 0.00% |
| JCI250117C00027500 | 2022-09-22 9:43AM EDT | 27.50 | 25.63 | 24.50 | 29.50 | 0.00 | - | - | 4 | 0.00% |
| JCI250117C00032500 | 2024-05-22 1:22PM EDT | 32.50 | 40.50 | 33.60 | 37.90 | 0.00 | - | 5 | 0 | 84.20% |
| JCI250117C00035000 | 2024-04-15 10:54AM EDT | 35.00 | 30.94 | 30.80 | 34.60 | 0.00 | - | 23 | 12 | 69.04% |
| JCI250117C00037500 | 2023-12-19 4:25PM EDT | 37.50 | 18.17 | 15.30 | 19.90 | 0.00 | - | 10 | 70 | 0.00% |
| JCI250117C00040000 | 2024-06-03 2:31PM EDT | 40.00 | 31.30 | 25.10 | 29.40 | 0.00 | - | 5 | 341 | 50.49% |
| JCI250117C00042500 | 2024-04-19 3:15PM EDT | 42.50 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 369 | 0.00% |
| JCI250117C00045000 | 2024-06-21 2:50PM EDT | 45.00 | 23.60 | 20.40 | 24.80 | 0.00 | - | 1 | 73 | 67.09% |
| JCI250117C00047500 | 2024-03-25 11:39AM EDT | 47.50 | 18.17 | 16.90 | 19.10 | 0.00 | - | 1 | 442 | 24.41% |
| JCI250117C00050000 | 2024-06-28 2:48PM EDT | 50.00 | 17.90 | 15.80 | 19.50 | +0.14 | +0.79% | 2 | 612 | 52.49% |
| JCI250117C00052500 | 2024-05-29 10:00AM EDT | 52.50 | 21.80 | 15.80 | 16.40 | 0.00 | - | 3 | 204 | 42.35% |
| JCI250117C00055000 | 2024-06-27 10:09AM EDT | 55.00 | 13.20 | 12.00 | 14.10 | 0.00 | - | 2 | 1,034 | 38.51% |
| JCI250117C00057500 | 2024-06-20 9:30AM EDT | 57.50 | 13.32 | 9.30 | 11.60 | 0.00 | - | 1 | 15,186 | 33.25% |
| JCI250117C00060000 | 2024-06-27 10:11AM EDT | 60.00 | 9.37 | 9.30 | 9.70 | 0.00 | - | 2 | 895 | 31.58% |
| JCI250117C00062500 | 2024-06-21 11:02AM EDT | 62.50 | 9.20 | 7.60 | 8.10 | 0.00 | - | 2 | 413 | 30.92% |
| JCI250117C00065000 | 2024-06-27 9:30AM EDT | 65.00 | 6.18 | 6.10 | 6.40 | 0.00 | - | 1 | 1,836 | 28.93% |
| JCI250117C00067500 | 2024-06-28 2:01PM EDT | 67.50 | 5.12 | 4.80 | 5.10 | +0.22 | +4.49% | 2 | 8,554 | 28.21% |
| JCI250117C00070000 | 2024-06-27 10:46AM EDT | 70.00 | 4.20 | 3.30 | 3.90 | +0.26 | +6.60% | 1 | 725 | 27.13% |
| JCI250117C00072500 | 2024-06-10 1:45PM EDT | 72.50 | 5.00 | 2.75 | 3.00 | 0.00 | - | 12 | 264 | 26.71% |
| JCI250117C00075000 | 2024-06-28 2:43PM EDT | 75.00 | 2.25 | 1.05 | 2.35 | +0.15 | +7.14% | 1 | 142 | 26.82% |
| JCI250117C00077500 | 2024-06-26 3:07PM EDT | 77.50 | 1.53 | 1.50 | 1.75 | 0.00 | - | 3 | 161 | 26.43% |
| JCI250117C00080000 | 2024-06-25 2:12PM EDT | 80.00 | 1.55 | 0.75 | 1.35 | 0.00 | - | 2 | 308 | 26.59% |
| JCI250117C00085000 | 2024-06-11 3:54PM EDT | 85.00 | 1.40 | 0.45 | 2.60 | 0.00 | - | 1 | 563 | 40.32% |
| JCI250117C00090000 | 2024-06-12 12:41PM EDT | 90.00 | 0.90 | 0.20 | 2.00 | 0.00 | - | 50 | 153 | 41.17% |
| JCI250117C00095000 | 2024-06-25 10:25AM EDT | 95.00 | 0.25 | 0.05 | 2.25 | 0.00 | - | 1 | 18 | 47.35% |
| JCI250117C00100000 | 2024-05-23 11:48AM EDT | 100.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | 15 | 25 | 51.39% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI250117P00025000 | 2023-12-15 12:21PM EDT | 25.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 6 | 44 | 60.94% |
| JCI250117P00027500 | 2024-06-18 3:51PM EDT | 27.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 4 | 7 | 87.35% |
| JCI250117P00030000 | 2024-01-22 11:25AM EDT | 30.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 62.94% |
| JCI250117P00032500 | 2024-06-06 1:49PM EDT | 32.50 | 0.05 | 0.00 | 2.20 | 0.00 | - | 21 | 22 | 73.39% |
| JCI250117P00035000 | 2024-05-21 3:57PM EDT | 35.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 3 | 8 | 66.99% |
| JCI250117P00037500 | 2024-06-04 10:42AM EDT | 37.50 | 0.15 | 0.00 | 2.00 | 0.00 | - | 1 | 9 | 59.45% |
| JCI250117P00040000 | 2024-05-21 12:44PM EDT | 40.00 | 0.15 | 0.05 | 1.25 | 0.00 | - | 31 | 47 | 57.50% |
| JCI250117P00042500 | 2024-03-13 12:16PM EDT | 42.50 | 0.59 | 0.15 | 0.75 | 0.00 | - | 1 | 413 | 45.12% |
| JCI250117P00045000 | 2024-06-18 12:08PM EDT | 45.00 | 0.25 | 0.10 | 2.05 | 0.00 | - | 13 | 1,057 | 55.41% |
| JCI250117P00047500 | 2024-05-08 10:33AM EDT | 47.50 | 0.42 | 0.10 | 0.60 | 0.00 | - | 5 | 98 | 33.94% |
| JCI250117P00050000 | 2024-06-28 1:22PM EDT | 50.00 | 0.45 | 0.20 | 1.65 | -0.08 | -15.09% | 180 | 2,809 | 41.02% |
| JCI250117P00052500 | 2024-06-05 10:15AM EDT | 52.50 | 0.49 | 0.65 | 0.80 | 0.00 | - | 10 | 3,037 | 28.13% |
| JCI250117P00055000 | 2024-06-28 2:43PM EDT | 55.00 | 0.95 | 0.80 | 1.10 | -0.10 | -9.52% | 1 | 1,948 | 26.81% |
| JCI250117P00057500 | 2024-06-25 9:50AM EDT | 57.50 | 1.15 | 1.35 | 1.50 | 0.00 | - | 8 | 7,822 | 25.53% |
| JCI250117P00060000 | 2024-06-14 1:00PM EDT | 60.00 | 1.80 | 1.85 | 2.10 | 0.00 | - | 10 | 2,786 | 24.76% |
| JCI250117P00062500 | 2024-06-21 1:21PM EDT | 62.50 | 2.50 | 2.55 | 2.80 | 0.00 | - | 15 | 360 | 23.61% |
| JCI250117P00065000 | 2024-05-28 9:36AM EDT | 65.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 0.78% |
| JCI250117P00067500 | 2024-06-18 11:56AM EDT | 67.50 | 4.30 | 4.60 | 4.90 | 0.00 | - | 8 | 14 | 22.00% |
| JCI250117P00070000 | 2024-06-21 10:12AM EDT | 70.00 | 5.62 | 5.80 | 6.80 | 0.00 | - | 5 | 154 | 23.90% |
| JCI250117P00072500 | 2024-06-18 12:20PM EDT | 72.50 | 6.80 | 7.60 | 7.90 | 0.00 | - | 64 | 198 | 20.50% |
| JCI250117P00075000 | 2024-06-26 9:46AM EDT | 75.00 | 9.30 | 9.40 | 10.50 | 0.00 | - | 1 | 113 | 24.61% |
| JCI250117P00077500 | 2024-06-26 11:50AM EDT | 77.50 | 11.40 | 9.70 | 13.50 | 0.00 | - | 12 | 115 | 30.87% |
| JCI250117P00080000 | 2024-06-25 1:11PM EDT | 80.00 | 12.60 | 12.70 | 16.00 | 0.00 | - | 5 | 14 | 33.95% |
| JCI250117P00082500 | 2024-06-21 12:50PM EDT | 82.50 | 14.90 | 13.80 | 18.30 | 0.00 | - | 4 | 19 | 35.56% |
| JCI250117P00085000 | 2024-05-22 10:34AM EDT | 85.00 | 13.20 | 15.50 | 19.20 | 0.00 | - | 11 | 11 | 25.73% |
© 2024 Yahoo. Todos os direitos reservados.