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
61.539,86 +660,87 (+1,09%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI260116C00025000 | 2024-03-27 3:12PM EDT | 25.00 | 38.90 | 38.00 | 43.00 | 0.00 | - | 1 | 4 | 62.77% |
| JCI260116C00030000 | 2024-03-13 2:32PM EDT | 30.00 | 32.70 | 33.50 | 38.50 | 0.00 | - | 25 | 4 | 57.21% |
| JCI260116C00032500 | 2024-01-23 4:59PM EDT | 32.50 | 24.30 | 26.90 | 27.70 | 0.00 | - | 1 | 4 | 0.00% |
| JCI260116C00035000 | 2024-06-26 3:51PM EDT | 35.00 | 32.21 | 30.00 | 35.00 | 0.00 | - | 3 | 1 | 58.59% |
| JCI260116C00037500 | 2024-04-05 12:51PM EDT | 37.50 | 29.50 | 24.50 | 27.30 | 0.00 | - | 1 | 10 | 0.00% |
| JCI260116C00040000 | 2024-04-29 12:21PM EDT | 40.00 | 27.50 | 30.50 | 35.50 | 0.00 | - | 1 | 8 | 65.45% |
| JCI260116C00042500 | 2024-06-25 3:26PM EDT | 42.50 | 27.40 | 23.50 | 28.50 | 0.00 | - | 1 | 42 | 50.34% |
| JCI260116C00045000 | 2024-02-27 11:11AM EDT | 45.00 | 17.82 | 21.10 | 23.70 | 0.00 | - | 1 | 11 | 34.11% |
| JCI260116C00047500 | 2024-02-01 2:04PM EDT | 47.50 | 12.04 | 15.10 | 17.50 | 0.00 | - | 2 | 4 | 0.00% |
| JCI260116C00050000 | 2024-05-22 12:06PM EDT | 50.00 | 26.00 | 19.10 | 23.80 | 0.00 | - | 1 | 41 | 49.68% |
| JCI260116C00052500 | 2024-05-15 2:05PM EDT | 52.50 | 19.25 | 20.00 | 22.50 | 0.00 | - | 4 | 10 | 49.92% |
| JCI260116C00055000 | 2024-01-09 4:35PM EDT | 55.00 | 10.70 | 8.60 | 9.10 | 0.00 | - | 3 | 7 | 0.00% |
| JCI260116C00057500 | 2024-04-26 1:31PM EDT | 57.50 | 14.18 | 19.70 | 23.70 | 0.00 | - | 1 | 2 | 55.86% |
| JCI260116C00060000 | 2024-06-26 3:01PM EDT | 60.00 | 13.31 | 13.00 | 13.80 | 0.00 | - | 1 | 28 | 32.84% |
| JCI260116C00062500 | 2024-06-25 10:25AM EDT | 62.50 | 13.30 | 11.60 | 12.40 | 0.00 | - | 1 | 17 | 32.34% |
| JCI260116C00065000 | 2024-06-25 11:26AM EDT | 65.00 | 11.70 | 8.40 | 11.10 | 0.00 | - | 1 | 54 | 31.89% |
| JCI260116C00067500 | 2024-05-28 12:27PM EDT | 67.50 | 14.10 | 9.40 | 9.90 | 0.00 | - | 1 | 31 | 31.46% |
| JCI260116C00070000 | 2024-06-13 10:24AM EDT | 70.00 | 10.30 | 7.90 | 8.60 | 0.00 | - | 3 | 28 | 30.47% |
| JCI260116C00072500 | 2024-06-13 11:02AM EDT | 72.50 | 9.20 | 6.80 | 7.50 | 0.00 | - | 1 | 48 | 29.82% |
| JCI260116C00075000 | 2024-06-05 12:14PM EDT | 75.00 | 9.20 | 5.90 | 6.50 | 0.00 | - | 1 | 11 | 29.22% |
| JCI260116C00077500 | 2024-05-30 1:01PM EDT | 77.50 | 8.44 | 5.10 | 5.60 | 0.00 | - | 5 | 6 | 28.66% |
| JCI260116C00080000 | 2024-06-28 10:48AM EDT | 80.00 | 5.03 | 4.40 | 6.30 | -1.87 | -27.10% | 1 | 40 | 32.90% |
| JCI260116C00085000 | 2024-05-02 12:04PM EDT | 85.00 | 1.60 | 5.20 | 7.90 | 0.00 | - | 1 | 4 | 41.66% |
| JCI260116C00090000 | 2024-04-15 10:49AM EDT | 90.00 | 2.48 | 2.20 | 3.70 | 0.00 | - | 15 | 15 | 31.19% |
| JCI260116C00095000 | 2024-06-21 9:34AM EDT | 95.00 | 2.10 | 1.60 | 2.35 | 0.00 | - | 2 | 3 | 28.71% |
| JCI260116C00100000 | 2024-06-25 10:25AM EDT | 100.00 | 1.60 | 1.10 | 2.10 | 0.00 | - | 1 | 3 | 30.02% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI260116P00027500 | 2023-12-12 1:55PM EDT | 27.50 | 0.88 | 0.00 | 5.00 | 0.00 | - | - | 13 | 66.88% |
| JCI260116P00030000 | 2023-10-03 3:29PM EDT | 30.00 | 1.63 | 0.20 | 1.70 | 0.00 | - | - | 2 | 54.20% |
| JCI260116P00032500 | 2023-12-26 11:51AM EDT | 32.50 | 1.05 | 0.85 | 1.05 | 0.00 | - | - | 3 | 43.31% |
| JCI260116P00035000 | 2023-10-02 3:50PM EDT | 35.00 | 2.49 | 0.00 | 5.00 | 0.00 | - | - | 1 | 51.55% |
| JCI260116P00037500 | 2024-04-22 10:12AM EDT | 37.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JCI260116P00040000 | 2024-06-05 2:56PM EDT | 40.00 | 0.60 | 0.55 | 1.35 | 0.00 | - | 1 | 16 | 35.16% |
| JCI260116P00042500 | 2024-06-06 1:54PM EDT | 42.50 | 0.85 | 0.80 | 1.10 | 0.00 | - | 1 | 221 | 29.96% |
| JCI260116P00045000 | 2024-03-27 1:01PM EDT | 45.00 | 1.67 | 0.60 | 2.70 | 0.00 | - | 9 | 13 | 36.77% |
| JCI260116P00047500 | 2024-06-27 1:52PM EDT | 47.50 | 1.60 | 1.35 | 1.70 | 0.00 | - | 1 | 29 | 27.82% |
| JCI260116P00050000 | 2024-05-24 10:26AM EDT | 50.00 | 1.56 | 1.75 | 2.10 | 0.00 | - | 9 | 31 | 26.88% |
| JCI260116P00052500 | 2024-06-07 10:51AM EDT | 52.50 | 2.05 | 2.30 | 2.70 | 0.00 | - | 4 | 19 | 26.54% |
| JCI260116P00055000 | 2024-05-24 10:26AM EDT | 55.00 | 2.31 | 1.80 | 3.20 | 0.00 | - | 9 | 49 | 25.37% |
| JCI260116P00057500 | 2024-05-23 12:12PM EDT | 57.50 | 2.85 | 3.30 | 3.90 | 0.00 | - | 4 | 16 | 24.68% |
| JCI260116P00060000 | 2024-05-23 12:12PM EDT | 60.00 | 3.40 | 4.10 | 4.60 | 0.00 | - | 3 | 9 | 23.64% |
| JCI260116P00062500 | 2024-06-21 12:42PM EDT | 62.50 | 5.30 | 5.20 | 6.20 | 0.00 | - | 1 | 9 | 25.19% |
| JCI260116P00065000 | 2024-05-23 12:12PM EDT | 65.00 | 4.80 | 5.90 | 6.40 | 0.00 | - | 3 | 21 | 21.86% |
| JCI260116P00067500 | 2024-05-23 12:11PM EDT | 67.50 | 5.70 | 6.90 | 7.50 | 0.00 | - | 3 | 18 | 21.03% |
| JCI260116P00070000 | 2024-06-13 10:58AM EDT | 70.00 | 7.70 | 8.40 | 9.70 | 0.00 | - | 1 | 10 | 23.14% |
| JCI260116P00072500 | 2024-05-23 12:12PM EDT | 72.50 | 7.70 | 9.30 | 10.10 | 0.00 | - | 2 | 16 | 19.36% |
| JCI260116P00075000 | 2024-05-21 10:18AM EDT | 75.00 | 9.40 | 10.90 | 11.50 | 0.00 | - | 1 | 11 | 18.14% |
| JCI260116P00077500 | 2024-06-04 9:48AM EDT | 77.50 | 10.60 | 13.20 | 13.60 | 0.00 | - | 2 | 2 | 18.81% |
| JCI260116P00082500 | 2024-06-21 10:44AM EDT | 82.50 | 16.20 | 15.00 | 19.50 | 0.00 | - | 1 | 0 | 25.61% |
| JCI260116P00085000 | 2024-04-22 11:02AM EDT | 85.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.