Deutsche Märkte schließen in 3 Stunden 2 Minuten
DAX
18.471,74 +41,69 (+0,23%) Euro Stoxx 50
5.034,34 +18,24 (+0,36%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.324,90 +0,70 (+0,03%) EUR/USD
1,0746 -0,0013 (-0,12%) Bitcoin EUR
58.027,94 -1.105,94 (-1,87%)
Johnson Controls International plc (JCI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240719C00037500 | 2023-11-28 4:03PM EDT | 37.50 | 15.91 | 18.90 | 23.10 | 0.00 | - | - | 4 | 0.00% |
| JCI240719C00042500 | 2024-01-11 2:01PM EDT | 42.50 | 15.90 | 13.00 | 14.00 | 0.00 | - | 2 | 64 | 0.00% |
| JCI240719C00045000 | 2024-05-01 10:20AM EDT | 45.00 | 15.76 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| JCI240719C00047500 | 2024-02-06 10:41AM EDT | 47.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| JCI240719C00050000 | 2024-04-04 2:44PM EDT | 50.00 | 15.32 | 10.70 | 14.60 | 0.00 | - | 1 | 21 | 32.72% |
| JCI240719C00052500 | 2024-04-26 2:32PM EDT | 52.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| JCI240719C00055000 | 2024-05-01 3:58PM EDT | 55.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 42 | 58 | 0.00% |
| JCI240719C00057500 | 2024-05-07 10:58AM EDT | 57.50 | 7.13 | 0.00 | 0.00 | 0.00 | - | 3 | 2,429 | 0.00% |
| JCI240719C00060000 | 2024-05-07 3:31PM EDT | 60.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 29 | 1,625 | 0.00% |
| JCI240719C00062500 | 2024-05-06 3:48PM EDT | 62.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 63 | 875 | 0.00% |
| JCI240719C00065000 | 2024-05-07 3:34PM EDT | 65.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 54 | 1,336 | 0.78% |
| JCI240719C00067500 | 2024-05-07 3:40PM EDT | 67.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 12 | 2,283 | 3.13% |
| JCI240719C00070000 | 2024-05-07 3:55PM EDT | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 15 | 1,674 | 6.25% |
| JCI240719C00072500 | 2024-04-30 10:16AM EDT | 72.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 8 | 881 | 6.25% |
| JCI240719C00075000 | 2024-05-02 10:01AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 446 | 6.25% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240719P00037500 | 2024-04-30 1:21PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 25.00% |
| JCI240719P00040000 | 2024-01-30 4:53PM EDT | 40.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 140 | 102 | 67.68% |
| JCI240719P00042500 | 2024-02-06 4:39PM EDT | 42.50 | 0.52 | 0.00 | 0.75 | 0.00 | - | 15 | 38 | 60.45% |
| JCI240719P00045000 | 2024-03-15 9:52AM EDT | 45.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 51 | 53.52% |
| JCI240719P00047500 | 2024-04-09 9:30AM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 12.50% |
| JCI240719P00050000 | 2024-03-22 11:39AM EDT | 50.00 | 0.27 | 0.15 | 0.40 | 0.00 | - | 1 | 130 | 41.16% |
| JCI240719P00052500 | 2024-05-02 2:57PM EDT | 52.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 1,439 | 12.50% |
| JCI240719P00055000 | 2024-05-06 12:54PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 121 | 6.25% |
| JCI240719P00057500 | 2024-05-07 3:55PM EDT | 57.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 188 | 6.25% |
| JCI240719P00060000 | 2024-05-07 3:58PM EDT | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 334 | 3.13% |
| JCI240719P00062500 | 2024-05-07 2:14PM EDT | 62.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 7 | 278 | 1.56% |
| JCI240719P00065000 | 2024-05-07 3:48PM EDT | 65.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 39 | 206 | 0.00% |
| JCI240719P00067500 | 2024-05-01 9:42AM EDT | 67.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,342 | 0.00% |
| JCI240719P00070000 | 2024-04-30 11:14AM EDT | 70.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 0.00% |
| JCI240719P00072500 | 2024-04-08 10:03AM EDT | 72.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
