La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 685,01 +735,86 (+1,21 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240719C00080000 | 2024-02-29 1:57PM EDT | 80.00 | 81.99 | 77.20 | 81.05 | 0.00 | - | 5 | 0 | 287.18% |
| JNJ240719C00100000 | 2024-05-17 3:25PM EDT | 100.00 | 54.55 | 44.70 | 47.95 | 0.00 | - | 3 | 0 | 78.76% |
| JNJ240719C00110000 | 2024-06-07 11:04AM EDT | 110.00 | 38.50 | 34.20 | 37.60 | 0.00 | - | 1 | 1 | 52.59% |
| JNJ240719C00120000 | 2023-12-12 12:49PM EDT | 120.00 | 37.10 | 41.75 | 45.70 | 0.00 | - | 1 | 1 | 180.88% |
| JNJ240719C00125000 | 2024-06-13 9:38AM EDT | 125.00 | 20.00 | 20.85 | 22.50 | 0.00 | - | 1 | 17 | 51.58% |
| JNJ240719C00130000 | 2024-06-14 2:13PM EDT | 130.00 | 16.13 | 16.20 | 18.35 | +0.63 | +4.06% | 1 | 21 | 49.38% |
| JNJ240719C00135000 | 2024-06-14 2:13PM EDT | 135.00 | 11.27 | 11.40 | 12.40 | -1.46 | -11.47% | 1 | 25 | 32.50% |
| JNJ240719C00140000 | 2024-06-13 3:38PM EDT | 140.00 | 7.17 | 7.25 | 7.45 | 0.00 | - | 15 | 230 | 23.24% |
| JNJ240719C00145000 | 2024-06-14 3:53PM EDT | 145.00 | 3.70 | 3.75 | 3.90 | -0.25 | -6.33% | 253 | 2,898 | 20.19% |
| JNJ240719C00150000 | 2024-06-14 3:58PM EDT | 150.00 | 1.56 | 1.57 | 1.62 | -0.11 | -6.59% | 760 | 4,960 | 18.59% |
| JNJ240719C00155000 | 2024-06-14 3:57PM EDT | 155.00 | 0.50 | 0.51 | 0.55 | -0.02 | -3.85% | 180 | 6,289 | 18.09% |
| JNJ240719C00160000 | 2024-06-14 3:26PM EDT | 160.00 | 0.18 | 0.15 | 0.19 | +0.02 | +12.50% | 24 | 8,160 | 18.73% |
| JNJ240719C00165000 | 2024-06-14 3:33PM EDT | 165.00 | 0.08 | 0.05 | 0.14 | 0.00 | - | 17 | 3,623 | 22.12% |
| JNJ240719C00170000 | 2024-06-14 10:28AM EDT | 170.00 | 0.08 | 0.04 | 0.07 | +0.03 | +60.00% | 5 | 4,600 | 23.63% |
| JNJ240719C00175000 | 2024-06-14 12:10PM EDT | 175.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 1 | 902 | 26.07% |
| JNJ240719C00180000 | 2024-06-13 10:17AM EDT | 180.00 | 0.03 | 0.02 | 0.19 | 0.00 | - | 9 | 1,469 | 35.84% |
| JNJ240719C00185000 | 2024-06-07 12:49PM EDT | 185.00 | 0.03 | 0.02 | 0.17 | 0.00 | - | 1 | 230 | 38.87% |
| JNJ240719C00190000 | 2024-05-16 9:30AM EDT | 190.00 | 2.51 | 0.00 | 1.28 | 0.00 | - | 4 | 115 | 53.76% |
| JNJ240719C00195000 | 2024-05-13 3:45PM EDT | 195.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 17 | 57.62% |
| JNJ240719C00200000 | 2024-05-28 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 408 | 43.46% |
| JNJ240719C00210000 | 2024-06-13 11:48AM EDT | 210.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 30 | 31 | 52.34% |
| JNJ240719C00220000 | 2024-05-08 11:09AM EDT | 220.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 12 | 13 | 57.81% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240719P00085000 | 2024-01-26 11:49AM EDT | 85.00 | 0.05 | 0.00 | 2.16 | 0.00 | - | 2 | 1 | 114.06% |
| JNJ240719P00090000 | 2024-01-26 11:48AM EDT | 90.00 | 0.13 | 0.01 | 1.37 | 0.00 | - | 2 | 0 | 94.29% |
| JNJ240719P00095000 | 2024-04-12 3:50PM EDT | 95.00 | 0.06 | 0.00 | 0.38 | 0.00 | - | 2 | 8 | 67.68% |
| JNJ240719P00100000 | 2024-05-23 10:14AM EDT | 100.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 9 | 68 | 75.39% |
| JNJ240719P00105000 | 2024-06-14 2:48PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 69 | 39.84% |
| JNJ240719P00110000 | 2024-05-30 2:40PM EDT | 110.00 | 0.12 | 0.00 | 1.29 | 0.00 | - | 6 | 41 | 59.38% |
| JNJ240719P00115000 | 2024-06-14 9:30AM EDT | 115.00 | 0.17 | 0.02 | 0.33 | +0.11 | +183.33% | 1 | 661 | 44.82% |
| JNJ240719P00120000 | 2024-06-13 11:16AM EDT | 120.00 | 0.08 | 0.05 | 0.15 | +0.01 | +14.29% | 2 | 322 | 32.86% |
| JNJ240719P00125000 | 2024-06-06 10:43AM EDT | 125.00 | 0.19 | 0.05 | 0.25 | 0.00 | - | 2 | 97 | 29.64% |
| JNJ240719P00130000 | 2024-06-14 12:42PM EDT | 130.00 | 0.22 | 0.10 | 0.23 | 0.00 | - | 23 | 354 | 22.90% |
| JNJ240719P00135000 | 2024-06-14 1:59PM EDT | 135.00 | 0.44 | 0.41 | 0.45 | -0.01 | -2.22% | 22 | 1,295 | 19.73% |
| JNJ240719P00140000 | 2024-06-14 3:58PM EDT | 140.00 | 1.10 | 1.01 | 1.08 | -0.01 | -0.90% | 198 | 2,688 | 17.54% |
| JNJ240719P00145000 | 2024-06-14 3:55PM EDT | 145.00 | 2.61 | 2.47 | 2.55 | +0.01 | +0.38% | 505 | 3,988 | 15.67% |
| JNJ240719P00150000 | 2024-06-14 3:26PM EDT | 150.00 | 5.51 | 5.25 | 5.45 | +0.04 | +0.73% | 19 | 7,000 | 14.49% |
| JNJ240719P00155000 | 2024-06-14 2:13PM EDT | 155.00 | 10.20 | 9.15 | 9.75 | +0.80 | +8.51% | 10 | 1,005 | 15.14% |
| JNJ240719P00160000 | 2024-06-14 3:55PM EDT | 160.00 | 15.00 | 13.70 | 15.20 | +0.25 | +1.69% | 901 | 513 | 26.20% |
| JNJ240719P00165000 | 2024-06-14 3:15PM EDT | 165.00 | 19.83 | 18.65 | 19.75 | +0.06 | +0.30% | 39 | 23 | 25.49% |
| JNJ240719P00170000 | 2024-06-14 9:30AM EDT | 170.00 | 24.95 | 23.70 | 24.65 | +0.30 | +1.22% | 1 | 6 | 27.83% |
| JNJ240719P00175000 | 2024-06-13 3:49PM EDT | 175.00 | 29.78 | 27.90 | 31.20 | 0.00 | - | 3 | 3 | 53.27% |
| JNJ240719P00180000 | 2024-06-13 3:49PM EDT | 180.00 | 34.80 | 33.55 | 36.65 | 0.00 | - | 3 | 0 | 62.87% |
| JNJ240719P00195000 | 2024-01-03 2:54PM EDT | 195.00 | 33.98 | 37.00 | 40.55 | 0.00 | - | - | 0 | 0.00% |
| JNJ240719P00200000 | 2024-01-03 2:54PM EDT | 200.00 | 38.91 | 41.95 | 45.75 | 0.00 | - | - | 0 | 0.00% |
| JNJ240719P00230000 | 2024-01-30 4:59PM EDT | 230.00 | 70.64 | 66.00 | 70.70 | 0.00 | - | 5 | 0 | 0.00% |
