La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 367,64 +379,70 (+0,61 %)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240614C00135000 | 2024-05-24 3:22PM EDT | 135.00 | 12.65 | 10.05 | 14.35 | +0.20 | +1.61% | 1 | 3 | 63.94% |
| JNJ240614C00138000 | 2024-05-31 10:30AM EDT | 138.00 | 8.93 | 7.20 | 11.05 | +0.84 | +10.38% | 2 | 2 | 51.25% |
| JNJ240614C00140000 | 2024-05-31 9:47AM EDT | 140.00 | 6.30 | 6.70 | 9.15 | +0.65 | +11.50% | 2 | 11 | 45.92% |
| JNJ240614C00142000 | 2024-05-31 3:36PM EDT | 142.00 | 5.16 | 4.40 | 6.75 | +0.80 | +18.35% | 11 | 1 | 35.36% |
| JNJ240614C00144000 | 2024-05-31 9:40AM EDT | 144.00 | 3.92 | 2.94 | 4.15 | +1.00 | +34.25% | 9 | 21 | 22.90% |
| JNJ240614C00145000 | 2024-05-31 3:59PM EDT | 145.00 | 3.06 | 2.92 | 3.90 | +0.78 | +34.21% | 289 | 487 | 26.25% |
| JNJ240614C00146000 | 2024-05-31 2:53PM EDT | 146.00 | 2.30 | 2.22 | 2.75 | +0.62 | +36.90% | 70 | 55 | 21.00% |
| JNJ240614C00147000 | 2024-05-31 3:03PM EDT | 147.00 | 1.71 | 1.72 | 1.99 | +0.37 | +27.61% | 17 | 31 | 18.75% |
| JNJ240614C00148000 | 2024-05-31 2:40PM EDT | 148.00 | 1.42 | 1.07 | 2.00 | +0.68 | +91.89% | 163 | 40 | 22.68% |
| JNJ240614C00149000 | 2024-05-31 3:24PM EDT | 149.00 | 0.89 | 0.73 | 1.15 | +0.17 | +23.61% | 28 | 41 | 18.30% |
| JNJ240614C00150000 | 2024-05-31 3:53PM EDT | 150.00 | 0.64 | 0.58 | 0.78 | +0.20 | +45.45% | 211 | 740 | 17.46% |
| JNJ240614C00152500 | 2024-05-31 2:37PM EDT | 152.50 | 0.28 | 0.22 | 0.30 | +0.10 | +55.56% | 35 | 30 | 17.04% |
| JNJ240614C00155000 | 2024-05-31 3:19PM EDT | 155.00 | 0.11 | 0.06 | 0.14 | +0.03 | +37.50% | 115 | 929 | 18.16% |
| JNJ240614C00157500 | 2024-05-31 10:41AM EDT | 157.50 | 0.05 | 0.02 | 0.11 | -0.01 | -16.67% | 9 | 2 | 21.19% |
| JNJ240614C00160000 | 2024-05-30 3:10PM EDT | 160.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 1 | 882 | 25.29% |
| JNJ240614C00165000 | 2024-05-31 11:08AM EDT | 165.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 108 | 37.11% |
| JNJ240614C00170000 | 2024-05-28 11:49AM EDT | 170.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 89 | 51.37% |
| JNJ240614C00175000 | 2024-05-21 1:22PM EDT | 175.00 | 0.02 | 0.00 | 0.46 | 0.00 | - | 1 | 408 | 50.29% |
| JNJ240614C00180000 | 2024-05-30 12:37PM EDT | 180.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 7 | 7 | 77.25% |
| JNJ240614C00185000 | 2024-05-30 3:10PM EDT | 185.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 20 | 25 | 76.27% |
| JNJ240614C00190000 | 2024-05-08 2:54PM EDT | 190.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 1 | 82.86% |
| JNJ240614C00195000 | 2024-05-08 3:13PM EDT | 195.00 | 0.02 | 0.00 | 1.99 | 0.00 | - | - | 26 | 98.24% |
| JNJ240614C00200000 | 2024-05-16 9:30AM EDT | 200.00 | 2.50 | 0.00 | 1.99 | 0.00 | - | 4 | 5 | 104.64% |
Options de ventepour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240614P00100000 | 2024-05-15 2:54PM EDT | 100.00 | 0.01 | 0.00 | 1.94 | 0.00 | - | - | 10 | 132.62% |
| JNJ240614P00130000 | 2024-05-29 11:17AM EDT | 130.00 | 0.08 | 0.00 | 1.30 | 0.00 | - | 2 | 5 | 60.25% |
| JNJ240614P00135000 | 2024-05-31 3:52PM EDT | 135.00 | 0.09 | 0.01 | 0.28 | -0.06 | -40.00% | 3 | 29 | 29.59% |
| JNJ240614P00136000 | 2024-05-31 10:22AM EDT | 136.00 | 0.06 | 0.01 | 0.66 | -0.09 | -60.00% | 1 | 3 | 34.96% |
| JNJ240614P00137000 | 2024-05-28 1:54PM EDT | 137.00 | 0.25 | 0.00 | 0.24 | 0.00 | - | 6 | 4 | 24.56% |
| JNJ240614P00138000 | 2024-05-28 1:48PM EDT | 138.00 | 0.32 | 0.07 | 1.30 | 0.00 | - | 9 | 9 | 38.87% |
| JNJ240614P00139000 | 2024-05-31 2:36PM EDT | 139.00 | 0.14 | 0.01 | 1.32 | -0.14 | -50.00% | 3 | 2 | 36.33% |
| JNJ240614P00140000 | 2024-05-31 11:11AM EDT | 140.00 | 0.17 | 0.01 | 1.56 | -0.26 | -60.47% | 7 | 88 | 36.18% |
| JNJ240614P00141000 | 2024-05-30 11:57AM EDT | 141.00 | 0.25 | 0.08 | 0.51 | -0.25 | -50.00% | 2 | 4 | 20.68% |
| JNJ240614P00142000 | 2024-05-31 10:18AM EDT | 142.00 | 0.31 | 0.18 | 0.64 | -0.36 | -53.73% | 3 | 19 | 19.90% |
| JNJ240614P00143000 | 2024-05-31 3:48PM EDT | 143.00 | 0.51 | 0.40 | 0.55 | -0.43 | -45.74% | 8 | 80 | 16.16% |
| JNJ240614P00144000 | 2024-05-31 1:41PM EDT | 144.00 | 0.50 | 0.47 | 0.94 | -0.69 | -57.98% | 25 | 15 | 17.60% |
| JNJ240614P00145000 | 2024-05-31 1:48PM EDT | 145.00 | 0.79 | 0.76 | 1.20 | -0.76 | -49.03% | 20 | 173 | 16.86% |
| JNJ240614P00146000 | 2024-05-31 2:00PM EDT | 146.00 | 1.16 | 0.91 | 1.81 | -0.90 | -43.69% | 165 | 3 | 18.62% |
| JNJ240614P00147000 | 2024-05-31 11:27AM EDT | 147.00 | 1.93 | 1.49 | 1.98 | -0.64 | -24.90% | 415 | 77 | 15.78% |
| JNJ240614P00149000 | 2024-05-31 1:04PM EDT | 149.00 | 2.65 | 2.52 | 4.70 | -2.00 | -43.01% | 1 | 4 | 29.52% |
| JNJ240614P00150000 | 2024-05-31 1:40PM EDT | 150.00 | 3.20 | 2.88 | 4.50 | -2.51 | -43.96% | 2 | 95 | 21.49% |
| JNJ240614P00152500 | 2024-05-29 10:06AM EDT | 152.50 | 7.40 | 5.05 | 7.80 | 0.00 | - | - | 0 | 36.52% |
| JNJ240614P00155000 | 2024-05-31 9:43AM EDT | 155.00 | 9.00 | 7.15 | 10.30 | -1.06 | -10.54% | 2 | 5 | 43.19% |
| JNJ240614P00160000 | 2024-05-17 3:31PM EDT | 160.00 | 6.99 | 11.05 | 15.35 | 0.00 | - | 1 | 0 | 55.75% |
