Deutsche Märkte öffnen in 3 Stunden 3 Minuten
Nikkei 225
38.392,10 +189,73 (+0,50%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.354,52 -1.066,80 (-1,83%) CMC Crypto 200
1.313,24 +18,57 (+1,44%) 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:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI241018C00040000 | 2024-02-16 3:46PM EDT | 40.00 | 17.90 | 21.10 | 25.40 | 0.00 | - | 30 | 30 | 39.16% |
| JCI241018C00042500 | 2024-02-29 12:30PM EDT | 42.50 | 17.90 | 21.00 | 25.10 | 0.00 | - | - | 5 | 69.97% |
| JCI241018C00045000 | 2024-03-12 11:28AM EDT | 45.00 | 17.40 | 19.50 | 22.50 | 0.00 | - | - | 6 | 62.21% |
| JCI241018C00047500 | 2024-03-08 10:56AM EDT | 47.50 | 15.40 | 17.10 | 20.60 | 0.00 | - | 3 | 3 | 61.55% |
| JCI241018C00050000 | 2024-05-01 3:37PM EDT | 50.00 | 12.00 | 15.70 | 17.20 | 0.00 | - | 8 | 138 | 46.90% |
| JCI241018C00052500 | 2024-03-11 9:37AM EDT | 52.50 | 11.20 | 13.10 | 14.90 | 0.00 | - | 4 | 17 | 42.90% |
| JCI241018C00055000 | 2024-03-04 11:20AM EDT | 55.00 | 8.50 | 12.40 | 12.80 | 0.00 | - | 1 | 9 | 40.28% |
| JCI241018C00057500 | 2024-05-02 9:45AM EDT | 57.50 | 5.80 | 9.30 | 9.60 | 0.00 | - | 1 | 33 | 29.18% |
| JCI241018C00060000 | 2024-05-01 12:20PM EDT | 60.00 | 4.37 | 7.40 | 7.60 | 0.00 | - | 68 | 80 | 27.01% |
| JCI241018C00062500 | 2024-05-06 3:32PM EDT | 62.50 | 4.30 | 5.60 | 5.90 | 0.00 | - | 5 | 147 | 25.83% |
| JCI241018C00065000 | 2024-05-08 1:55PM EDT | 65.00 | 4.00 | 4.10 | 4.30 | +0.22 | +5.82% | 1 | 143 | 24.09% |
| JCI241018C00067500 | 2024-05-08 1:16PM EDT | 67.50 | 2.80 | 2.95 | 3.10 | +0.23 | +8.95% | 2 | 514 | 23.38% |
| JCI241018C00070000 | 2024-05-07 10:33AM EDT | 70.00 | 1.80 | 2.00 | 2.15 | +0.10 | +5.88% | 1 | 258 | 22.75% |
| JCI241018C00072500 | 2024-05-07 10:13AM EDT | 72.50 | 1.15 | 1.30 | 1.45 | 0.00 | - | 5 | 241 | 22.35% |
| JCI241018C00075000 | 2024-05-06 3:51PM EDT | 75.00 | 0.55 | 0.80 | 0.95 | 0.00 | - | 29 | 217 | 22.05% |
| JCI241018C00080000 | 2024-05-07 3:13PM EDT | 80.00 | 0.29 | 0.30 | 0.45 | 0.00 | - | 90 | 52 | 22.66% |
| JCI241018C00090000 | 2024-04-25 2:26PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI241018P00047500 | 2024-04-23 1:34PM EDT | 47.50 | 0.25 | 0.05 | 0.75 | 0.00 | - | 3 | 62 | 38.57% |
| JCI241018P00050000 | 2024-03-11 3:52PM EDT | 50.00 | 1.05 | 0.45 | 0.55 | 0.00 | - | 1 | 2 | 30.93% |
| JCI241018P00052500 | 2024-05-02 1:04PM EDT | 52.50 | 0.85 | 0.30 | 0.45 | 0.00 | - | 18 | 86 | 25.10% |
| JCI241018P00055000 | 2024-05-02 11:32AM EDT | 55.00 | 1.35 | 0.55 | 0.65 | 0.00 | - | 6 | 185 | 23.39% |
| JCI241018P00057500 | 2024-05-06 11:48AM EDT | 57.50 | 1.45 | 0.90 | 1.00 | 0.00 | - | 8 | 2,551 | 22.24% |
| JCI241018P00060000 | 2024-05-07 10:45AM EDT | 60.00 | 1.75 | 1.40 | 1.55 | 0.00 | - | 10 | 38 | 21.46% |
| JCI241018P00062500 | 2024-05-08 12:55PM EDT | 62.50 | 2.30 | 2.15 | 2.25 | -0.25 | -9.80% | 1 | 56 | 20.28% |
| JCI241018P00065000 | 2024-05-08 1:22PM EDT | 65.00 | 3.30 | 3.10 | 3.30 | -1.20 | -26.67% | 2 | 201 | 19.72% |
| JCI241018P00067500 | 2024-05-08 12:38PM EDT | 67.50 | 4.80 | 4.30 | 4.60 | -0.20 | -4.00% | 11 | 4 | 18.96% |
| JCI241018P00070000 | 2024-05-03 9:47AM EDT | 70.00 | 8.40 | 5.90 | 6.10 | 0.00 | - | 27 | 29 | 17.60% |
| JCI241018P00072500 | 2024-04-24 12:24PM EDT | 72.50 | 9.00 | 7.70 | 8.00 | 0.00 | - | 3 | 79 | 16.99% |
| JCI241018P00075000 | 2024-04-22 3:53PM EDT | 75.00 | 10.80 | 9.80 | 10.10 | 0.00 | - | 3 | 0 | 16.07% |
