Deutsche Märkte öffnen in 6 Stunden 46 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
56.895,69 -1.206,72 (-2,08%) CMC Crypto 200
1.302,78 +8,11 (+0,63%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Johnson Controls International plc (JCI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240517C00047500 | 2024-05-02 10:33AM EDT | 47.50 | 13.42 | 17.30 | 18.80 | 0.00 | - | - | 3 | 124.81% |
| JCI240517C00055000 | 2024-05-02 2:57PM EDT | 55.00 | 5.80 | 9.10 | 10.60 | 0.00 | - | - | 0 | 79.49% |
| JCI240517C00057500 | 2024-05-03 1:56PM EDT | 57.50 | 4.95 | 7.00 | 9.50 | 0.00 | - | 1 | 26 | 70.61% |
| JCI240517C00060000 | 2024-05-08 3:10PM EDT | 60.00 | 5.20 | 3.70 | 5.60 | +0.60 | +13.04% | 2 | 1,209 | 47.46% |
| JCI240517C00062500 | 2024-05-08 10:40AM EDT | 62.50 | 2.15 | 2.75 | 3.40 | 0.00 | - | 1 | 759 | 40.04% |
| JCI240517C00065000 | 2024-05-08 3:57PM EDT | 65.00 | 1.05 | 0.90 | 1.00 | +0.50 | +90.91% | 82 | 3,747 | 20.36% |
| JCI240517C00067500 | 2024-05-08 3:55PM EDT | 67.50 | 0.20 | 0.10 | 0.20 | +0.15 | +300.00% | 889 | 13,172 | 21.00% |
| JCI240517C00070000 | 2024-05-08 2:49PM EDT | 70.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 1 | 2,560 | 31.84% |
| JCI240517C00072500 | 2024-05-07 3:46PM EDT | 72.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4,000 | 4,128 | 59.86% |
| JCI240517C00075000 | 2024-04-30 10:09AM EDT | 75.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 8 | 11 | 53.32% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240517P00035000 | 2024-04-09 10:50AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 151.56% |
| JCI240517P00052500 | 2024-04-22 9:50AM EDT | 52.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 132.13% |
| JCI240517P00055000 | 2024-05-03 10:02AM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1,500 | 1,508 | 112.21% |
| JCI240517P00057500 | 2024-05-02 11:10AM EDT | 57.50 | 0.15 | 0.00 | 1.20 | 0.00 | - | 1 | 666 | 74.51% |
| JCI240517P00060000 | 2024-05-07 1:16PM EDT | 60.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 9 | 2,974 | 39.84% |
| JCI240517P00062500 | 2024-05-08 12:47PM EDT | 62.50 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 2 | 1,758 | 22.66% |
| JCI240517P00065000 | 2024-05-08 1:19PM EDT | 65.00 | 0.79 | 0.55 | 0.65 | -0.16 | -16.84% | 8 | 1,550 | 17.77% |
| JCI240517P00067500 | 2024-05-02 1:12PM EDT | 67.50 | 7.21 | 1.35 | 2.40 | 0.00 | - | 4 | 0 | 18.65% |
| JCI240517P00070000 | 2024-04-23 1:03PM EDT | 70.00 | 5.10 | 4.60 | 4.90 | 0.00 | - | 5 | 2 | 31.25% |
