Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.782,90 -991,33 (-1,69%) CMC Crypto 200
1.322,44 +27,77 (+2,14%) 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 - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI250117C00025000 | 2023-09-28 11:20AM EDT | 25.00 | 29.30 | 22.00 | 24.70 | 0.00 | - | 1 | 1 | 0.00% |
| JCI250117C00027500 | 2022-09-22 9:43AM EDT | 27.50 | 25.63 | 24.50 | 29.50 | 0.00 | - | - | 4 | 0.00% |
| JCI250117C00032500 | 2023-08-31 3:49PM EDT | 32.50 | 27.80 | 20.80 | 22.40 | 0.00 | - | - | 5 | 0.00% |
| JCI250117C00035000 | 2024-04-15 10:54AM EDT | 35.00 | 30.94 | 28.80 | 32.70 | 0.00 | - | 23 | 12 | 74.99% |
| JCI250117C00037500 | 2023-12-19 4:25PM EDT | 37.50 | 18.17 | 15.30 | 19.90 | 0.00 | - | 10 | 70 | 0.00% |
| JCI250117C00040000 | 2024-02-27 4:44PM EDT | 40.00 | 20.60 | 24.30 | 28.90 | 0.00 | - | 1 | 341 | 51.12% |
| JCI250117C00042500 | 2024-04-19 3:15PM EDT | 42.50 | 22.40 | 21.90 | 24.90 | 0.00 | - | 2 | 369 | 54.05% |
| JCI250117C00045000 | 2024-04-26 3:52PM EDT | 45.00 | 21.30 | 19.40 | 23.00 | 0.00 | - | 7 | 73 | 53.75% |
| JCI250117C00047500 | 2024-03-25 11:39AM EDT | 47.50 | 18.17 | 16.90 | 19.10 | 0.00 | - | 1 | 442 | 36.95% |
| JCI250117C00050000 | 2024-04-18 2:14PM EDT | 50.00 | 15.30 | 16.50 | 17.40 | 0.00 | - | 2 | 613 | 38.94% |
| JCI250117C00052500 | 2024-04-23 2:20PM EDT | 52.50 | 15.00 | 14.00 | 14.80 | 0.00 | - | 1 | 216 | 33.55% |
| JCI250117C00055000 | 2024-05-06 9:45AM EDT | 55.00 | 10.00 | 10.60 | 13.50 | 0.00 | - | 1 | 1,033 | 36.38% |
| JCI250117C00057500 | 2024-05-02 12:34PM EDT | 57.50 | 6.80 | 10.40 | 12.00 | 0.00 | - | 900 | 15,186 | 36.80% |
| JCI250117C00060000 | 2024-05-07 9:30AM EDT | 60.00 | 8.10 | 8.60 | 9.20 | 0.00 | - | 1 | 894 | 29.90% |
| JCI250117C00062500 | 2024-05-06 9:52AM EDT | 62.50 | 5.30 | 7.00 | 7.60 | 0.00 | - | 5 | 424 | 28.83% |
| JCI250117C00065000 | 2024-05-03 10:04AM EDT | 65.00 | 3.40 | 5.60 | 5.80 | 0.00 | - | 1,200 | 1,804 | 26.17% |
| JCI250117C00067500 | 2024-05-07 12:32PM EDT | 67.50 | 3.80 | 4.30 | 4.60 | 0.00 | - | 38 | 300 | 25.59% |
| JCI250117C00070000 | 2024-05-08 3:06PM EDT | 70.00 | 3.28 | 3.30 | 3.50 | +0.73 | +28.63% | 4 | 459 | 24.68% |
| JCI250117C00072500 | 2024-05-08 2:23PM EDT | 72.50 | 2.42 | 2.45 | 2.65 | +0.42 | +21.00% | 1 | 88 | 24.16% |
| JCI250117C00075000 | 2024-05-07 9:30AM EDT | 75.00 | 1.35 | 1.80 | 2.00 | 0.00 | - | 2 | 132 | 23.89% |
| JCI250117C00077500 | 2024-05-08 12:58PM EDT | 77.50 | 1.25 | 1.30 | 1.45 | +0.15 | +13.64% | 1 | 146 | 23.43% |
| JCI250117C00080000 | 2024-05-02 10:32AM EDT | 80.00 | 0.40 | 0.95 | 1.05 | 0.00 | - | 1 | 180 | 23.16% |
| JCI250117C00085000 | 2024-04-15 12:31PM EDT | 85.00 | 0.85 | 0.45 | 0.60 | 0.00 | - | 5 | 543 | 23.49% |
| JCI250117C00090000 | 2024-03-19 2:49PM EDT | 90.00 | 0.35 | 0.10 | 0.80 | 0.00 | - | 1 | 20 | 29.05% |
| JCI250117C00095000 | 2024-04-02 11:11AM EDT | 95.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 31.89% |
| JCI250117C00100000 | 2023-08-11 3:58PM EDT | 100.00 | 0.28 | 0.00 | 0.40 | 0.00 | - | 10 | 26 | 30.52% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI250117P00025000 | 2023-12-15 12:21PM EDT | 25.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 6 | 44 | 53.42% |
| JCI250117P00027500 | 2023-12-13 11:39AM EDT | 27.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | 4 | 7 | 51.56% |
| JCI250117P00030000 | 2024-01-22 11:25AM EDT | 30.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 55.08% |
| JCI250117P00032500 | 2024-04-05 2:38PM EDT | 32.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 46.29% |
| JCI250117P00035000 | 2024-01-31 10:35AM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| JCI250117P00037500 | 2024-02-12 3:57PM EDT | 37.50 | 0.65 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 48.02% |
| JCI250117P00040000 | 2024-05-03 3:03PM EDT | 40.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 2 | 16 | 43.38% |
| JCI250117P00042500 | 2024-03-13 12:16PM EDT | 42.50 | 0.59 | 0.15 | 0.75 | 0.00 | - | 1 | 413 | 39.01% |
| JCI250117P00045000 | 2024-05-03 3:03PM EDT | 45.00 | 0.35 | 0.10 | 0.50 | 0.00 | - | 4 | 1,043 | 31.40% |
| JCI250117P00047500 | 2024-05-01 3:03PM EDT | 47.50 | 0.42 | 0.30 | 0.45 | -0.28 | -40.00% | 5 | 98 | 26.98% |
| JCI250117P00050000 | 2024-05-03 10:04AM EDT | 50.00 | 1.00 | 0.45 | 0.60 | 0.00 | - | 2,500 | 2,809 | 25.34% |
| JCI250117P00052500 | 2024-05-08 3:18PM EDT | 52.50 | 0.85 | 0.75 | 0.90 | -0.10 | -10.53% | 100 | 3,025 | 24.66% |
| JCI250117P00055000 | 2024-05-07 9:32AM EDT | 55.00 | 1.30 | 1.10 | 1.25 | 0.00 | - | 3 | 1,949 | 23.55% |
| JCI250117P00057500 | 2024-05-03 10:04AM EDT | 57.50 | 2.45 | 1.40 | 1.70 | 0.00 | - | 5,579 | 7,696 | 22.39% |
| JCI250117P00060000 | 2024-05-03 10:04AM EDT | 60.00 | 3.30 | 2.20 | 2.35 | 0.00 | - | 1,322 | 2,780 | 21.58% |
| JCI250117P00062500 | 2024-05-06 3:55PM EDT | 62.50 | 3.70 | 3.00 | 3.20 | 0.00 | - | 19 | 316 | 20.89% |
| JCI250117P00065000 | 2024-05-08 3:49PM EDT | 65.00 | 4.10 | 4.00 | 4.20 | -0.60 | -12.77% | 3 | 202 | 19.95% |
| JCI250117P00067500 | 2024-02-08 10:57AM EDT | 67.50 | 13.40 | 8.30 | 8.60 | 0.00 | - | 1 | 4 | 33.66% |
| JCI250117P00070000 | 2024-05-01 3:56PM EDT | 70.00 | 11.00 | 6.70 | 6.90 | 0.00 | - | 1 | 129 | 18.20% |
| JCI250117P00072500 | 2024-04-17 10:05AM EDT | 72.50 | 9.90 | 8.30 | 9.00 | 0.00 | - | 1 | 131 | 19.53% |
| JCI250117P00075000 | 2024-04-25 10:11AM EDT | 75.00 | 11.60 | 9.50 | 10.50 | 0.00 | - | 1 | 92 | 16.26% |
| JCI250117P00077500 | 2024-04-29 9:58AM EDT | 77.50 | 12.60 | 12.30 | 12.60 | 0.00 | - | 2 | 0 | 15.09% |
| JCI250117P00080000 | 2024-04-02 9:54AM EDT | 80.00 | 15.20 | 17.80 | 20.00 | 0.00 | - | 1 | 2 | 46.30% |
| JCI250117P00085000 | 2023-07-18 11:45AM EDT | 85.00 | 16.10 | 23.50 | 28.30 | 0.00 | - | 1 | 0 | 56.10% |
