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
62 285,29 +238,62 (+0,38 %)
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’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240621C00080000 | 2024-05-17 3:23PM EDT | 80.00 | 74.50 | 64.95 | 69.25 | 0.00 | - | 2 | 0 | 135.94% |
| JNJ240621C00085000 | 2024-05-17 2:47PM EDT | 85.00 | 69.75 | 59.95 | 64.20 | 0.00 | - | 50 | 0 | 122.66% |
| JNJ240621C00090000 | 2024-05-17 2:47PM EDT | 90.00 | 64.45 | 54.95 | 59.30 | 0.00 | - | 35 | 0 | 113.67% |
| JNJ240621C00095000 | 2024-05-17 12:44PM EDT | 95.00 | 59.30 | 50.00 | 54.30 | 0.00 | - | 5 | 0 | 103.81% |
| JNJ240621C00100000 | 2024-05-31 1:58PM EDT | 100.00 | 47.41 | 45.00 | 49.20 | +2.41 | +5.36% | 2 | 3 | 91.36% |
| JNJ240621C00105000 | 2024-05-17 12:44PM EDT | 105.00 | 49.25 | 40.05 | 44.30 | 0.00 | - | 5 | 0 | 84.03% |
| JNJ240621C00110000 | 2024-05-17 2:47PM EDT | 110.00 | 43.95 | 35.05 | 39.35 | 0.00 | - | 50 | 3 | 74.95% |
| JNJ240621C00115000 | 2024-05-17 2:47PM EDT | 115.00 | 39.85 | 30.05 | 34.40 | 0.00 | - | 75 | 0 | 66.02% |
| JNJ240621C00120000 | 2024-05-24 12:27PM EDT | 120.00 | 28.81 | 25.10 | 29.40 | 0.00 | - | 2 | 2 | 57.18% |
| JNJ240621C00125000 | 2024-05-20 10:03AM EDT | 125.00 | 27.48 | 20.15 | 24.45 | 0.00 | - | 7 | 7 | 78.26% |
| JNJ240621C00130000 | 2024-05-24 12:27PM EDT | 130.00 | 18.89 | 15.15 | 19.50 | 0.00 | - | 8 | 61 | 66.27% |
| JNJ240621C00135000 | 2024-05-30 12:33PM EDT | 135.00 | 11.70 | 10.25 | 14.55 | +2.35 | +25.13% | 1 | 6 | 54.03% |
| JNJ240621C00140000 | 2024-05-31 12:28PM EDT | 140.00 | 7.63 | 6.65 | 8.05 | +1.18 | +18.29% | 53 | 53 | 27.89% |
| JNJ240621C00141000 | 2024-05-31 10:34AM EDT | 141.00 | 6.56 | 6.50 | 7.75 | +1.06 | +19.27% | 20 | 3 | 31.52% |
| JNJ240621C00142000 | 2024-05-29 1:29PM EDT | 142.00 | 4.35 | 5.60 | 7.65 | 0.00 | - | 3 | 3 | 35.99% |
| JNJ240621C00143000 | 2024-05-31 2:37PM EDT | 143.00 | 5.05 | 4.75 | 6.00 | +1.67 | +49.41% | 2 | 24 | 28.09% |
| JNJ240621C00144000 | 2024-05-31 3:04PM EDT | 144.00 | 4.20 | 4.05 | 4.45 | +0.90 | +27.27% | 10 | 169 | 21.02% |
| JNJ240621C00145000 | 2024-05-31 2:31PM EDT | 145.00 | 3.50 | 3.25 | 3.65 | +0.78 | +28.68% | 14 | 337 | 19.59% |
| JNJ240621C00146000 | 2024-05-31 3:59PM EDT | 146.00 | 2.81 | 2.69 | 2.93 | +0.67 | +31.31% | 87 | 396 | 18.43% |
| JNJ240621C00147000 | 2024-05-31 3:55PM EDT | 147.00 | 2.00 | 2.09 | 2.22 | +0.34 | +20.48% | 237 | 458 | 16.94% |
| JNJ240621C00148000 | 2024-05-31 3:44PM EDT | 148.00 | 1.65 | 1.58 | 1.71 | +0.42 | +34.15% | 214 | 743 | 16.42% |
| JNJ240621C00149000 | 2024-05-31 3:26PM EDT | 149.00 | 1.21 | 1.17 | 1.31 | +0.21 | +21.00% | 173 | 677 | 16.18% |
| JNJ240621C00150000 | 2024-05-31 3:57PM EDT | 150.00 | 0.94 | 0.84 | 1.04 | +0.24 | +34.29% | 342 | 5,520 | 16.47% |
| JNJ240621C00152500 | 2024-05-31 3:49PM EDT | 152.50 | 0.38 | 0.35 | 0.62 | +0.07 | +22.58% | 106 | 2,261 | 17.73% |
| JNJ240621C00155000 | 2024-05-31 3:41PM EDT | 155.00 | 0.18 | 0.16 | 0.19 | +0.03 | +20.00% | 149 | 15,496 | 15.92% |
| JNJ240621C00157500 | 2024-05-31 3:55PM EDT | 157.50 | 0.08 | 0.04 | 1.36 | +0.01 | +14.29% | 6 | 1,887 | 34.55% |
| JNJ240621C00160000 | 2024-05-31 3:55PM EDT | 160.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 40 | 21,943 | 18.75% |
| JNJ240621C00162500 | 2024-05-23 3:21PM EDT | 162.50 | 0.09 | 0.03 | 0.68 | 0.00 | - | - | 974 | 34.77% |
| JNJ240621C00165000 | 2024-05-31 2:10PM EDT | 165.00 | 0.05 | 0.02 | 0.06 | +0.02 | +66.67% | 7 | 8,297 | 23.63% |
| JNJ240621C00167500 | 2024-05-22 11:33AM EDT | 167.50 | 0.07 | 0.01 | 0.10 | 0.00 | - | - | 1 | 28.22% |
| JNJ240621C00170000 | 2024-05-30 2:21PM EDT | 170.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 21 | 7,741 | 27.83% |
| JNJ240621C00175000 | 2024-05-30 12:48PM EDT | 175.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 2 | 5,021 | 35.74% |
| JNJ240621C00180000 | 2024-05-22 2:33PM EDT | 180.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | 3 | 2,617 | 36.91% |
| JNJ240621C00185000 | 2024-05-30 11:32AM EDT | 185.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 1 | 521 | 53.71% |
| JNJ240621C00190000 | 2024-05-20 2:34PM EDT | 190.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 3 | 947 | 60.21% |
| JNJ240621C00195000 | 2024-05-30 10:37AM EDT | 195.00 | 0.37 | 0.00 | 0.64 | 0.00 | - | 2 | 875 | 63.97% |
| JNJ240621C00200000 | 2024-05-23 11:29AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,466 | 52.73% |
| JNJ240621C00210000 | 2024-04-12 12:06PM EDT | 210.00 | 0.03 | 0.01 | 0.22 | 0.00 | - | 180 | 757 | 66.21% |
| JNJ240621C00220000 | 2024-04-11 12:01PM EDT | 220.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 3 | 932 | 83.98% |
| JNJ240621C00230000 | 2024-04-03 1:31PM EDT | 230.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 876 | 64.84% |
| JNJ240621C00240000 | 2024-01-02 4:56PM EDT | 240.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 2 | 1,488 | 122.61% |
| JNJ240621C00250000 | 2024-03-11 1:15PM EDT | 250.00 | 0.02 | 0.00 | 1.76 | 0.00 | - | 1 | 29 | 125.59% |
| JNJ240621C00260000 | 2024-04-01 1:04PM EDT | 260.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 18 | 351 | 92.19% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240621P00075000 | 2024-05-30 10:37AM EDT | 75.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 7 | 115.63% |
| JNJ240621P00080000 | 2024-03-20 11:40AM EDT | 80.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 2 | 48 | 107.03% |
| JNJ240621P00085000 | 2024-05-09 11:49AM EDT | 85.00 | 0.01 | 0.00 | 1.21 | 0.00 | - | 2 | 58 | 131.98% |
| JNJ240621P00090000 | 2024-04-15 9:30AM EDT | 90.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 507 | 50.00% |
| JNJ240621P00095000 | 2024-05-28 1:32PM EDT | 95.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 310 | 83.40% |
| JNJ240621P00100000 | 2024-05-17 10:07AM EDT | 100.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 10 | 338 | 72.27% |
| JNJ240621P00105000 | 2024-05-16 10:17AM EDT | 105.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 1 | 975 | 99.07% |
| JNJ240621P00110000 | 2024-04-15 11:07AM EDT | 110.00 | 0.20 | 0.01 | 0.04 | 0.00 | - | 2 | 127 | 49.81% |
| JNJ240621P00115000 | 2024-05-20 11:58AM EDT | 115.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 2 | 902 | 77.39% |
| JNJ240621P00120000 | 2024-05-28 11:54AM EDT | 120.00 | 0.06 | 0.01 | 2.01 | 0.00 | - | 1 | 774 | 65.80% |
| JNJ240621P00125000 | 2024-05-29 12:22PM EDT | 125.00 | 0.04 | 0.00 | 0.75 | -0.18 | -81.82% | 1 | 795 | 51.15% |
| JNJ240621P00130000 | 2024-05-31 10:48AM EDT | 130.00 | 0.10 | 0.01 | 0.15 | -0.01 | -9.09% | 2 | 1,781 | 28.61% |
| JNJ240621P00135000 | 2024-05-31 2:49PM EDT | 135.00 | 0.14 | 0.10 | 0.18 | -0.05 | -26.32% | 5 | 7,177 | 21.88% |
| JNJ240621P00140000 | 2024-05-31 3:54PM EDT | 140.00 | 0.32 | 0.28 | 0.35 | -0.26 | -44.83% | 188 | 5,011 | 16.72% |
| JNJ240621P00141000 | 2024-05-31 12:33PM EDT | 141.00 | 0.43 | 0.27 | 0.46 | -0.25 | -36.76% | 27 | 71 | 16.29% |
| JNJ240621P00142000 | 2024-05-31 3:49PM EDT | 142.00 | 0.55 | 0.45 | 0.76 | -0.32 | -36.78% | 5 | 767 | 17.43% |
| JNJ240621P00143000 | 2024-05-31 3:36PM EDT | 143.00 | 0.80 | 0.61 | 0.81 | -0.31 | -27.93% | 41 | 308 | 15.65% |
| JNJ240621P00144000 | 2024-05-31 3:34PM EDT | 144.00 | 1.02 | 0.79 | 0.94 | -0.40 | -28.17% | 38 | 406 | 14.37% |
| JNJ240621P00145000 | 2024-05-31 3:55PM EDT | 145.00 | 1.31 | 1.00 | 1.20 | -0.39 | -22.94% | 307 | 7,627 | 13.77% |
| JNJ240621P00146000 | 2024-05-31 3:51PM EDT | 146.00 | 1.60 | 1.35 | 1.54 | -0.71 | -30.74% | 141 | 193 | 13.26% |
| JNJ240621P00147000 | 2024-05-31 3:04PM EDT | 147.00 | 2.05 | 1.61 | 1.99 | -0.76 | -27.05% | 130 | 420 | 12.96% |
| JNJ240621P00148000 | 2024-05-31 12:32PM EDT | 148.00 | 2.30 | 2.21 | 2.45 | -1.37 | -37.33% | 56 | 511 | 12.09% |
| JNJ240621P00149000 | 2024-05-31 2:37PM EDT | 149.00 | 3.05 | 2.73 | 3.05 | -1.45 | -32.22% | 23 | 355 | 11.50% |
| JNJ240621P00150000 | 2024-05-31 3:37PM EDT | 150.00 | 4.11 | 3.50 | 3.90 | -0.91 | -18.13% | 587 | 8,952 | 12.38% |
| JNJ240621P00152500 | 2024-05-31 1:59PM EDT | 152.50 | 5.37 | 4.85 | 6.55 | -2.45 | -31.33% | 9 | 199 | 18.78% |
| JNJ240621P00155000 | 2024-05-31 12:00PM EDT | 155.00 | 8.15 | 6.50 | 10.20 | -1.50 | -15.54% | 5 | 1,962 | 34.40% |
| JNJ240621P00157500 | 2024-05-22 3:40PM EDT | 157.50 | 4.67 | 8.75 | 12.70 | 0.00 | - | - | 1 | 39.40% |
| JNJ240621P00160000 | 2024-05-31 2:50PM EDT | 160.00 | 12.85 | 11.05 | 15.35 | -1.65 | -11.38% | 751 | 398 | 45.52% |
| JNJ240621P00165000 | 2024-05-31 2:50PM EDT | 165.00 | 17.85 | 16.10 | 20.35 | -1.63 | -8.37% | 725 | 533 | 54.35% |
| JNJ240621P00170000 | 2024-05-30 2:36PM EDT | 170.00 | 25.45 | 21.05 | 25.35 | 0.00 | - | 10 | 4 | 62.43% |
| JNJ240621P00175000 | 2024-05-31 2:27PM EDT | 175.00 | 29.05 | 26.05 | 30.30 | -0.42 | -1.43% | 85 | 40 | 69.39% |
| JNJ240621P00180000 | 2024-03-06 3:30PM EDT | 180.00 | 19.55 | 26.70 | 28.35 | 0.00 | - | 110 | 0 | 0.00% |
| JNJ240621P00185000 | 2024-01-10 11:43AM EDT | 185.00 | 23.55 | 27.75 | 30.75 | 0.00 | - | 4 | 10 | 0.00% |
| JNJ240621P00190000 | 2024-02-16 4:00PM EDT | 190.00 | 33.10 | 29.60 | 34.50 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ240621P00195000 | 2024-02-16 4:00PM EDT | 195.00 | 38.12 | 35.05 | 39.45 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ240621P00200000 | 2023-08-21 2:15PM EDT | 200.00 | 33.00 | 36.55 | 37.50 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240621P00210000 | 2023-07-20 9:39AM EDT | 210.00 | 45.25 | 36.50 | 41.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ240621P00220000 | 2023-08-23 10:15AM EDT | 220.00 | 56.00 | 59.25 | 59.75 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240621P00230000 | 2023-09-13 10:19AM EDT | 230.00 | 66.75 | 72.65 | 73.85 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ240621P00250000 | 2022-12-05 3:39PM EDT | 250.00 | 71.45 | 69.25 | 72.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ240621P00260000 | 2023-07-20 12:09PM EDT | 260.00 | 91.76 | 86.00 | 91.00 | 0.00 | - | 2 | 1 | 0.00% |
