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
61 813,87 +190,39 (+0,31 %)
Johnson & Johnson (JNJ)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240920C00080000 | 2024-05-17 3:25PM EDT | 80.00 | 74.55 | 64.25 | 68.20 | 0.00 | - | 2 | 3 | 67.87% |
| JNJ240920C00100000 | 2024-06-04 1:03PM EDT | 100.00 | 47.74 | 44.40 | 48.35 | 0.00 | - | 1 | 1 | 65.92% |
| JNJ240920C00120000 | 2024-05-16 10:06AM EDT | 120.00 | 34.00 | 24.75 | 28.70 | 0.00 | - | 10 | 14 | 43.13% |
| JNJ240920C00125000 | 2024-05-30 11:12AM EDT | 125.00 | 21.90 | 21.65 | 22.40 | 0.00 | - | 1 | 16 | 30.24% |
| JNJ240920C00130000 | 2024-06-13 10:04AM EDT | 130.00 | 16.59 | 17.05 | 17.85 | 0.00 | - | 1 | 23 | 27.12% |
| JNJ240920C00135000 | 2024-06-13 11:00AM EDT | 135.00 | 12.49 | 12.85 | 13.95 | 0.00 | - | 5 | 24 | 26.01% |
| JNJ240920C00140000 | 2024-06-14 10:48AM EDT | 140.00 | 8.70 | 8.30 | 10.00 | -0.40 | -4.40% | 15 | 202 | 23.32% |
| JNJ240920C00145000 | 2024-06-14 9:51AM EDT | 145.00 | 5.50 | 5.75 | 5.85 | -0.35 | -5.98% | 3 | 287 | 18.57% |
| JNJ240920C00150000 | 2024-06-14 2:27PM EDT | 150.00 | 3.35 | 3.25 | 3.40 | -0.03 | -0.89% | 28 | 2,260 | 17.47% |
| JNJ240920C00155000 | 2024-06-14 3:43PM EDT | 155.00 | 1.77 | 1.71 | 1.80 | 0.00 | - | 31 | 3,227 | 16.82% |
| JNJ240920C00160000 | 2024-06-14 3:59PM EDT | 160.00 | 0.88 | 0.76 | 1.03 | +0.01 | +1.15% | 19 | 2,931 | 17.35% |
| JNJ240920C00165000 | 2024-06-14 11:21AM EDT | 165.00 | 0.40 | 0.25 | 0.48 | -0.03 | -6.98% | 2 | 2,341 | 17.05% |
| JNJ240920C00170000 | 2024-06-14 11:19AM EDT | 170.00 | 0.21 | 0.18 | 1.01 | -0.01 | -4.55% | 1 | 1,958 | 24.13% |
| JNJ240920C00175000 | 2024-06-12 2:39PM EDT | 175.00 | 0.14 | 0.10 | 0.49 | 0.00 | - | 1 | 2,142 | 22.90% |
| JNJ240920C00180000 | 2024-06-13 2:00PM EDT | 180.00 | 0.10 | 0.07 | 0.67 | 0.00 | - | 16 | 1,398 | 27.33% |
| JNJ240920C00185000 | 2024-06-07 2:33PM EDT | 185.00 | 0.08 | 0.03 | 1.32 | 0.00 | - | 1 | 169 | 35.23% |
| JNJ240920C00190000 | 2024-06-03 10:46AM EDT | 190.00 | 0.08 | 0.00 | 1.51 | 0.00 | - | 20 | 46 | 39.32% |
| JNJ240920C00195000 | 2024-05-30 3:09PM EDT | 195.00 | 0.05 | 0.02 | 0.13 | 0.00 | - | 2 | 22 | 26.27% |
| JNJ240920C00200000 | 2024-06-05 10:02AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 237 | 24.90% |
| JNJ240920C00210000 | 2024-04-08 10:38AM EDT | 210.00 | 0.14 | 0.01 | 0.25 | 0.00 | - | 3 | 14 | 34.91% |
| JNJ240920C00240000 | 2024-01-23 11:39AM EDT | 240.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 42.04% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240920P00080000 | 2024-04-11 3:17PM EDT | 80.00 | 0.17 | 0.00 | 1.27 | 0.00 | - | - | 5 | 66.92% |
| JNJ240920P00085000 | 2024-04-12 1:56PM EDT | 85.00 | 0.09 | 0.00 | 1.28 | 0.00 | - | 8 | 8 | 61.08% |
| JNJ240920P00095000 | 2024-05-31 12:15PM EDT | 95.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 4 | 24 | 50.15% |
| JNJ240920P00100000 | 2024-06-12 10:27AM EDT | 100.00 | 0.10 | 0.01 | 1.29 | 0.00 | - | 9 | 106 | 52.91% |
| JNJ240920P00105000 | 2024-05-30 3:07PM EDT | 105.00 | 0.14 | 0.05 | 1.31 | 0.00 | - | 2 | 38 | 47.58% |
| JNJ240920P00110000 | 2024-05-01 11:36AM EDT | 110.00 | 0.20 | 0.00 | 2.21 | 0.00 | - | 1 | 5 | 49.21% |
| JNJ240920P00115000 | 2024-06-14 11:56AM EDT | 115.00 | 0.12 | 0.06 | 0.32 | -0.01 | -7.69% | 2 | 30 | 26.61% |
| JNJ240920P00120000 | 2024-06-14 11:56AM EDT | 120.00 | 0.25 | 0.10 | 0.45 | +0.02 | +8.70% | 3 | 109 | 24.27% |
| JNJ240920P00125000 | 2024-06-12 11:32AM EDT | 125.00 | 0.40 | 0.40 | 0.44 | 0.00 | - | 10 | 317 | 20.00% |
| JNJ240920P00130000 | 2024-06-14 11:57AM EDT | 130.00 | 0.82 | 0.75 | 0.80 | +0.02 | +2.50% | 2 | 1,269 | 18.69% |
| JNJ240920P00135000 | 2024-06-14 3:36PM EDT | 135.00 | 1.45 | 1.37 | 1.45 | +0.14 | +10.69% | 7 | 595 | 17.51% |
| JNJ240920P00140000 | 2024-06-14 1:49PM EDT | 140.00 | 2.66 | 2.49 | 2.56 | +0.11 | +4.31% | 23 | 2,368 | 16.39% |
| JNJ240920P00145000 | 2024-06-14 3:47PM EDT | 145.00 | 4.35 | 4.25 | 4.40 | -0.05 | -1.14% | 78 | 2,568 | 15.55% |
| JNJ240920P00150000 | 2024-06-13 1:00PM EDT | 150.00 | 6.95 | 6.80 | 7.85 | 0.00 | - | 62 | 2,982 | 17.45% |
| JNJ240920P00155000 | 2024-06-10 3:08PM EDT | 155.00 | 9.14 | 9.85 | 11.50 | 0.00 | - | 2 | 1,256 | 17.83% |
| JNJ240920P00160000 | 2024-06-03 11:08AM EDT | 160.00 | 12.00 | 13.80 | 14.85 | 0.00 | - | 13 | 364 | 13.18% |
| JNJ240920P00165000 | 2024-05-29 3:08PM EDT | 165.00 | 20.40 | 17.65 | 20.95 | 0.00 | - | 6 | 14 | 23.57% |
| JNJ240920P00170000 | 2024-05-24 2:47PM EDT | 170.00 | 22.40 | 23.95 | 24.90 | 0.00 | - | 3 | 0 | 19.68% |
| JNJ240920P00175000 | 2024-02-22 3:32PM EDT | 175.00 | 14.95 | 18.55 | 20.35 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ240920P00180000 | 2024-05-23 2:37PM EDT | 180.00 | 29.66 | 33.30 | 36.70 | 0.00 | - | 1 | 0 | 37.85% |
