Deutsche Märkte schließen in 1 Stunde 17 Minute
DAX
18.491,84 +61,79 (+0,34%) Euro Stoxx 50
5.041,37 +25,27 (+0,50%) Dow Jones 30
38.884,52 +0,26 (+0,00%) Gold
2.319,20 -5,00 (-0,22%) EUR/USD
1,0756 -0,0002 (-0,02%) Bitcoin EUR
57.925,79 -944,69 (-1,60%)
Johnson Controls International plc (JCI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:13AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240621C00027500 | 2023-11-22 2:58PM EDT | 27.50 | 25.30 | 27.40 | 31.80 | 0.00 | - | - | 1 | 0.00% |
| JCI240621C00035000 | 2024-03-07 2:21PM EDT | 35.00 | 26.31 | 28.10 | 33.00 | 0.00 | - | 2 | 37 | 136.57% |
| JCI240621C00037500 | 2024-03-07 4:46PM EDT | 37.50 | 24.00 | 25.60 | 30.50 | 0.00 | - | 1 | 2 | 123.93% |
| JCI240621C00040000 | 2023-11-09 12:06PM EDT | 40.00 | 12.40 | 16.30 | 17.90 | 0.00 | - | - | 10 | 0.00% |
| JCI240621C00042500 | 2024-02-14 1:59PM EDT | 42.50 | 15.40 | 18.60 | 23.40 | 0.00 | - | 5 | 152 | 109.91% |
| JCI240621C00045000 | 2024-03-22 12:39PM EDT | 45.00 | 19.68 | 17.10 | 21.50 | 0.00 | - | 1 | 21 | 111.52% |
| JCI240621C00047500 | 2024-02-22 1:07PM EDT | 47.50 | 11.40 | 14.60 | 19.50 | 0.00 | - | 1 | 41 | 108.98% |
| JCI240621C00050000 | 2024-02-27 10:51AM EDT | 50.00 | 10.20 | 13.50 | 18.30 | 0.00 | - | 1 | 175 | 77.05% |
| JCI240621C00052500 | 2024-05-01 3:12PM EDT | 52.50 | 8.83 | 11.90 | 13.50 | 0.00 | - | 45 | 291 | 52.78% |
| JCI240621C00055000 | 2024-05-07 2:14PM EDT | 55.00 | 9.80 | 9.50 | 10.60 | 0.00 | - | 2 | 666 | 51.56% |
| JCI240621C00057500 | 2024-04-23 10:32AM EDT | 57.50 | 8.62 | 7.30 | 7.60 | 0.00 | - | 1 | 2,305 | 33.45% |
| JCI240621C00060000 | 2024-05-07 3:34PM EDT | 60.00 | 5.13 | 4.90 | 5.10 | 0.00 | - | 47 | 2,929 | 24.85% |
| JCI240621C00062500 | 2024-05-07 3:54PM EDT | 62.50 | 3.00 | 3.00 | 3.10 | 0.00 | - | 207 | 5,624 | 22.00% |
| JCI240621C00065000 | 2024-05-07 3:34PM EDT | 65.00 | 1.55 | 1.40 | 1.55 | 0.00 | - | 1,033 | 19,086 | 19.85% |
| JCI240621C00067500 | 2024-05-07 3:53PM EDT | 67.50 | 0.55 | 0.55 | 0.65 | -0.06 | -8.96% | 2 | 14,605 | 19.09% |
| JCI240621C00070000 | 2024-05-07 3:38PM EDT | 70.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 5 | 2,069 | 19.34% |
| JCI240621C00072500 | 2024-05-03 3:23PM EDT | 72.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 359 | 34.82% |
| JCI240621C00075000 | 2024-04-24 10:07AM EDT | 75.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 40.89% |
| JCI240621C00077500 | 2023-09-15 3:51PM EDT | 77.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 46.53% |
| JCI240621C00080000 | 2023-10-18 2:31PM EDT | 80.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | - | 2 | 57.86% |
| JCI240621C00085000 | 2023-08-01 1:43PM EDT | 85.00 | 1.69 | 0.00 | 0.95 | 0.00 | - | - | 3 | 54.64% |
| JCI240621C00095000 | 2023-12-05 10:30AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 48.24% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240621P00027500 | 2023-12-04 10:30AM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| JCI240621P00032500 | 2023-10-18 2:31PM EDT | 32.50 | 0.45 | 0.00 | 2.40 | 0.00 | - | - | 2 | 154.79% |
| JCI240621P00035000 | 2023-11-09 3:27PM EDT | 35.00 | 0.52 | 0.00 | 0.30 | 0.00 | - | 60 | 120 | 89.84% |
| JCI240621P00037500 | 2024-04-02 3:37PM EDT | 37.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 26 | 72.66% |
| JCI240621P00040000 | 2024-03-06 12:00PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 154 | 86.23% |
| JCI240621P00042500 | 2024-03-08 12:29PM EDT | 42.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 226 | 77.05% |
| JCI240621P00045000 | 2024-05-07 1:25PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 269 | 68.21% |
| JCI240621P00047500 | 2024-04-03 10:30AM EDT | 47.50 | 0.48 | 0.00 | 1.75 | 0.00 | - | 8 | 270 | 74.85% |
| JCI240621P00050000 | 2024-04-11 12:57PM EDT | 50.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 8 | 1,027 | 55.57% |
| JCI240621P00052500 | 2024-05-03 10:05AM EDT | 52.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2,149 | 2,646 | 49.81% |
| JCI240621P00055000 | 2024-05-03 11:19AM EDT | 55.00 | 0.12 | 0.00 | 0.65 | 0.00 | - | 3,441 | 4,910 | 42.48% |
| JCI240621P00057500 | 2024-05-07 2:24PM EDT | 57.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 1,332 | 22.22% |
| JCI240621P00060000 | 2024-05-07 1:23PM EDT | 60.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 7 | 1,834 | 20.07% |
| JCI240621P00062500 | 2024-05-07 2:48PM EDT | 62.50 | 0.75 | 0.70 | 0.80 | 0.00 | - | 8 | 2,761 | 17.97% |
| JCI240621P00065000 | 2024-05-07 3:19PM EDT | 65.00 | 1.75 | 1.70 | 1.80 | 0.00 | - | 26 | 1,026 | 16.80% |
| JCI240621P00067500 | 2024-04-30 3:56PM EDT | 67.50 | 3.70 | 3.30 | 3.50 | 0.00 | - | 204 | 190 | 16.65% |
| JCI240621P00070000 | 2024-05-02 11:19AM EDT | 70.00 | 9.40 | 3.70 | 7.60 | 0.00 | - | 10 | 100 | 45.56% |
| JCI240621P00072500 | 2024-01-03 3:57PM EDT | 72.50 | 16.40 | 15.80 | 20.20 | 0.00 | - | 45 | 15 | 143.58% |
| JCI240621P00075000 | 2023-12-27 3:09PM EDT | 75.00 | 17.60 | 16.00 | 20.80 | 0.00 | - | 45 | 38 | 128.64% |
| JCI240621P00077500 | 2023-11-27 1:14PM EDT | 77.50 | 25.20 | 18.00 | 22.10 | 0.00 | - | 1 | 5 | 126.81% |
| JCI240621P00080000 | 2023-09-19 11:04AM EDT | 80.00 | 23.50 | 29.40 | 32.20 | 0.00 | - | 1 | 1 | 225.81% |
