Johnson Controls International plc (JCI)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2026年1月16日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI260116C00025000 | 2024-03-27 3:12PM EDT | 25.00 | 38.90 | 38.00 | 43.00 | 0.00 | - | 1 | 4 | 0.00% |
| JCI260116C00030000 | 2024-03-13 2:32PM EDT | 30.00 | 32.70 | 33.50 | 38.50 | 0.00 | - | 25 | 4 | 0.00% |
| JCI260116C00032500 | 2024-01-23 4:59PM EDT | 32.50 | 24.30 | 26.90 | 27.70 | 0.00 | - | 1 | 4 | 0.00% |
| JCI260116C00035000 | 2024-05-21 9:30AM EDT | 35.00 | 37.00 | 34.00 | 39.00 | 0.00 | - | 3 | 4 | 58.35% |
| JCI260116C00037500 | 2024-04-05 12:51PM EDT | 37.50 | 29.50 | 24.50 | 27.30 | 0.00 | - | 1 | 10 | 0.00% |
| JCI260116C00040000 | 2024-04-29 12:21PM EDT | 40.00 | 27.50 | 30.50 | 35.50 | 0.00 | - | 1 | 8 | 58.04% |
| JCI260116C00042500 | 2024-05-24 10:51AM EDT | 42.50 | 32.80 | 27.80 | 32.50 | 0.00 | - | 1 | 42 | 51.03% |
| JCI260116C00045000 | 2024-02-27 11:11AM EDT | 45.00 | 17.82 | 21.10 | 23.70 | 0.00 | - | 1 | 11 | 0.00% |
| JCI260116C00047500 | 2024-02-01 2:04PM EDT | 47.50 | 12.04 | 15.10 | 17.50 | 0.00 | - | 2 | 4 | 0.00% |
| JCI260116C00050000 | 2024-05-22 12:06PM EDT | 50.00 | 26.00 | 22.80 | 26.30 | 0.00 | - | 1 | 41 | 45.02% |
| JCI260116C00052500 | 2024-05-15 2:05PM EDT | 52.50 | 19.25 | 21.50 | 24.50 | 0.00 | - | 4 | 10 | 43.96% |
| JCI260116C00055000 | 2024-01-09 4:35PM EDT | 55.00 | 10.70 | 8.60 | 9.10 | 0.00 | - | 3 | 7 | 0.00% |
| JCI260116C00057500 | 2024-04-26 1:31PM EDT | 57.50 | 14.18 | 19.70 | 23.70 | 0.00 | - | 1 | 2 | 51.03% |
| JCI260116C00060000 | 2024-03-26 3:19PM EDT | 60.00 | 12.43 | 11.10 | 12.50 | 0.00 | - | 8 | 27 | 16.70% |
| JCI260116C00062500 | 2024-05-31 3:49PM EDT | 62.50 | 16.00 | 14.60 | 17.20 | 0.00 | - | 7 | 16 | 37.90% |
| JCI260116C00065000 | 2024-05-28 12:27PM EDT | 65.00 | 15.60 | 13.20 | 13.80 | 0.00 | - | 1 | 55 | 31.28% |
| JCI260116C00067500 | 2024-05-28 12:27PM EDT | 67.50 | 14.10 | 11.80 | 12.40 | 0.00 | - | 1 | 31 | 30.75% |
| JCI260116C00070000 | 2024-05-28 10:40AM EDT | 70.00 | 12.60 | 9.50 | 12.80 | 0.00 | - | 1 | 31 | 35.16% |
| JCI260116C00072500 | 2024-06-07 1:21PM EDT | 72.50 | 9.20 | 9.00 | 11.00 | 0.00 | - | 5 | 49 | 32.94% |
| JCI260116C00075000 | 2024-06-05 12:14PM EDT | 75.00 | 9.20 | 8.10 | 9.40 | 0.00 | - | 1 | 11 | 31.11% |
| JCI260116C00077500 | 2024-05-30 1:01PM EDT | 77.50 | 8.44 | 7.00 | 7.80 | 0.00 | - | 5 | 6 | 29.08% |
| JCI260116C00080000 | 2024-06-05 10:04AM EDT | 80.00 | 6.90 | 6.00 | 6.70 | 0.00 | - | 1 | 40 | 28.22% |
| JCI260116C00085000 | 2024-05-02 12:04PM EDT | 85.00 | 1.60 | 5.20 | 7.90 | 0.00 | - | 1 | 4 | 35.62% |
| JCI260116C00090000 | 2024-04-15 10:49AM EDT | 90.00 | 2.48 | 2.20 | 3.70 | 0.00 | - | 15 | 15 | 26.50% |
| JCI260116C00095000 | 2024-05-15 12:55PM EDT | 95.00 | 1.70 | 2.60 | 3.10 | 0.00 | - | - | 1 | 27.35% |
| JCI260116C00100000 | 2024-06-06 1:12PM EDT | 100.00 | 2.10 | 1.95 | 2.30 | 0.00 | - | - | 2 | 26.89% |
認沽盤範圍2026年1月16日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI260116P00027500 | 2023-12-12 1:55PM EDT | 27.50 | 0.88 | 0.00 | 5.00 | 0.00 | - | - | 13 | 68.36% |
| JCI260116P00030000 | 2023-10-03 3:29PM EDT | 30.00 | 1.63 | 0.20 | 1.70 | 0.00 | - | - | 2 | 55.84% |
| JCI260116P00032500 | 2023-12-26 11:51AM EDT | 32.50 | 1.05 | 0.85 | 1.05 | 0.00 | - | - | 3 | 45.02% |
| JCI260116P00035000 | 2023-10-02 3:50PM EDT | 35.00 | 2.49 | 0.00 | 5.00 | 0.00 | - | - | 1 | 53.46% |
| JCI260116P00037500 | 2024-04-22 10:12AM EDT | 37.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JCI260116P00040000 | 2024-06-05 2:56PM EDT | 40.00 | 0.60 | 0.20 | 1.85 | 0.00 | - | 1 | 16 | 40.98% |
| JCI260116P00042500 | 2024-06-06 1:54PM EDT | 42.50 | 0.85 | 0.65 | 0.80 | 0.00 | - | 1 | 221 | 29.52% |
| JCI260116P00045000 | 2024-03-27 1:01PM EDT | 45.00 | 1.67 | 0.60 | 2.70 | 0.00 | - | 9 | 13 | 39.23% |
| JCI260116P00047500 | 2024-06-07 10:51AM EDT | 47.50 | 1.25 | 1.05 | 1.30 | 0.00 | - | 8 | 28 | 27.83% |
| JCI260116P00050000 | 2024-05-24 10:26AM EDT | 50.00 | 1.56 | 0.70 | 1.60 | 0.00 | - | 9 | 31 | 26.87% |
| JCI260116P00052500 | 2024-06-07 10:51AM EDT | 52.50 | 2.05 | 1.80 | 2.05 | 0.00 | - | 4 | 19 | 26.40% |
| JCI260116P00055000 | 2024-05-24 10:26AM EDT | 55.00 | 2.31 | 2.00 | 2.50 | 0.00 | - | 9 | 49 | 25.59% |
| JCI260116P00057500 | 2024-05-23 12:12PM EDT | 57.50 | 2.85 | 2.80 | 3.10 | 0.00 | - | 4 | 16 | 25.09% |
| JCI260116P00060000 | 2024-05-23 12:12PM EDT | 60.00 | 3.40 | 1.65 | 3.70 | 0.00 | - | 3 | 9 | 24.26% |
| JCI260116P00062500 | 2024-05-23 12:12PM EDT | 62.50 | 4.10 | 4.10 | 4.40 | 0.00 | - | 3 | 8 | 23.48% |
| JCI260116P00065000 | 2024-05-23 12:12PM EDT | 65.00 | 4.80 | 5.00 | 6.10 | 0.00 | - | 3 | 21 | 25.48% |
| JCI260116P00067500 | 2024-05-23 12:11PM EDT | 67.50 | 5.70 | 5.90 | 6.30 | 0.00 | - | 3 | 18 | 22.53% |
| JCI260116P00070000 | 2024-05-23 3:14PM EDT | 70.00 | 6.70 | 6.20 | 7.30 | 0.00 | - | 4 | 10 | 21.71% |
| JCI260116P00072500 | 2024-05-23 12:12PM EDT | 72.50 | 7.70 | 8.00 | 9.10 | 0.00 | - | 2 | 16 | 22.81% |
| JCI260116P00075000 | 2024-05-21 10:18AM EDT | 75.00 | 9.40 | 8.30 | 9.80 | 0.00 | - | 1 | 11 | 20.48% |
| JCI260116P00077500 | 2024-06-04 9:48AM EDT | 77.50 | 10.60 | 10.60 | 11.20 | 0.00 | - | 2 | 2 | 19.75% |
| JCI260116P00082500 | 2024-06-05 9:56AM EDT | 82.50 | 14.10 | 12.60 | 14.50 | 0.00 | - | - | 1 | 18.65% |
| JCI260116P00085000 | 2024-04-22 11:02AM EDT | 85.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
