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
62 278,69 +344,38 (+0,56 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250117C00075000 | 2024-02-23 4:56PM EDT | 75.00 | 88.01 | 79.15 | 83.15 | 0.00 | - | 4 | 4 | 102.83% |
| JNJ250117C00080000 | 2024-04-15 10:17AM EDT | 80.00 | 69.74 | 69.80 | 73.55 | 0.00 | - | 6 | 28 | 74.61% |
| JNJ250117C00085000 | 2024-01-19 1:54PM EDT | 85.00 | 76.18 | 70.85 | 75.00 | 0.00 | - | 1 | 12 | 95.38% |
| JNJ250117C00090000 | 2024-04-15 11:35AM EDT | 90.00 | 59.83 | 60.75 | 63.70 | 0.00 | - | 1 | 22 | 65.74% |
| JNJ250117C00095000 | 2024-05-28 12:09PM EDT | 95.00 | 52.07 | 51.20 | 55.55 | +0.32 | +0.62% | 10 | 24 | 53.08% |
| JNJ250117C00100000 | 2024-05-28 11:27AM EDT | 100.00 | 47.21 | 46.40 | 50.75 | 0.00 | - | 1 | 37 | 49.25% |
| JNJ250117C00105000 | 2024-05-31 9:47AM EDT | 105.00 | 43.99 | 41.65 | 45.95 | +1.68 | +3.97% | 12 | 73 | 45.48% |
| JNJ250117C00110000 | 2024-05-16 10:13AM EDT | 110.00 | 44.50 | 36.90 | 40.70 | 0.00 | - | 5 | 25 | 40.10% |
| JNJ250117C00115000 | 2024-04-29 9:40AM EDT | 115.00 | 34.33 | 31.60 | 33.50 | 0.00 | - | 1 | 68 | 27.17% |
| JNJ250117C00120000 | 2024-05-30 11:14AM EDT | 120.00 | 27.91 | 27.65 | 31.95 | 0.00 | - | 1 | 41 | 35.65% |
| JNJ250117C00125000 | 2024-05-28 2:25PM EDT | 125.00 | 23.25 | 24.90 | 26.60 | 0.00 | - | 1 | 145 | 30.25% |
| JNJ250117C00130000 | 2024-05-28 9:41AM EDT | 130.00 | 21.19 | 19.85 | 23.20 | +1.49 | +7.56% | 1 | 228 | 30.23% |
| JNJ250117C00135000 | 2024-05-30 11:40AM EDT | 135.00 | 15.85 | 15.60 | 17.95 | 0.00 | - | 1 | 174 | 25.01% |
| JNJ250117C00140000 | 2024-05-30 2:05PM EDT | 140.00 | 12.30 | 11.30 | 15.60 | 0.00 | - | 3 | 377 | 26.36% |
| JNJ250117C00145000 | 2024-05-30 11:14AM EDT | 145.00 | 8.80 | 8.75 | 11.05 | -0.10 | -1.12% | 1 | 733 | 22.04% |
| JNJ250117C00150000 | 2024-05-31 2:06PM EDT | 150.00 | 7.24 | 6.10 | 8.00 | +0.45 | +6.63% | 10 | 1,859 | 20.35% |
| JNJ250117C00155000 | 2024-05-31 3:29PM EDT | 155.00 | 4.85 | 4.25 | 6.00 | +0.05 | +1.04% | 39 | 1,809 | 20.06% |
| JNJ250117C00160000 | 2024-05-31 3:52PM EDT | 160.00 | 3.40 | 3.25 | 3.60 | +0.25 | +7.94% | 129 | 5,213 | 17.87% |
| JNJ250117C00165000 | 2024-05-31 3:08PM EDT | 165.00 | 2.17 | 1.93 | 2.50 | +0.17 | +8.50% | 81 | 3,613 | 17.79% |
| JNJ250117C00170000 | 2024-05-31 3:14PM EDT | 170.00 | 1.31 | 1.32 | 1.51 | +0.02 | +1.55% | 20 | 3,951 | 17.07% |
| JNJ250117C00175000 | 2024-05-31 12:09PM EDT | 175.00 | 0.89 | 0.82 | 0.98 | +0.08 | +9.88% | 19 | 2,427 | 17.03% |
| JNJ250117C00180000 | 2024-05-31 2:17PM EDT | 180.00 | 0.67 | 0.18 | 0.88 | +0.21 | +45.65% | 111 | 3,371 | 18.43% |
| JNJ250117C00185000 | 2024-05-28 3:31PM EDT | 185.00 | 0.27 | 0.29 | 0.65 | 0.00 | - | 33 | 3,147 | 18.87% |
| JNJ250117C00190000 | 2024-05-31 11:41AM EDT | 190.00 | 0.35 | 0.20 | 0.35 | +0.13 | +59.09% | 2 | 1,472 | 18.14% |
| JNJ250117C00195000 | 2024-05-29 10:09AM EDT | 195.00 | 0.16 | 0.12 | 0.68 | 0.00 | - | 3 | 1,731 | 22.25% |
| JNJ250117C00200000 | 2024-05-28 1:36PM EDT | 200.00 | 0.13 | 0.14 | 0.30 | 0.00 | - | 6 | 1,438 | 20.41% |
| JNJ250117C00210000 | 2024-05-01 3:34PM EDT | 210.00 | 0.27 | 0.04 | 0.50 | 0.00 | - | 1 | 478 | 25.07% |
| JNJ250117C00220000 | 2024-04-09 2:37PM EDT | 220.00 | 0.16 | 0.02 | 0.55 | 0.00 | - | 4 | 389 | 28.08% |
| JNJ250117C00230000 | 2024-04-11 2:15PM EDT | 230.00 | 0.08 | 0.01 | 1.06 | 0.00 | - | 4 | 499 | 34.50% |
| JNJ250117C00240000 | 2024-05-08 9:30AM EDT | 240.00 | 0.03 | 0.03 | 0.63 | 0.00 | - | 9 | 699 | 33.52% |
| JNJ250117C00250000 | 2024-04-19 2:14PM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 425 | 12.50% |
| JNJ250117C00260000 | 2024-05-20 1:39PM EDT | 260.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 1 | 1,057 | 40.94% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250117P00075000 | 2024-05-31 1:03PM EDT | 75.00 | 0.07 | 0.00 | 0.32 | -0.07 | -50.00% | 4 | 144 | 42.70% |
| JNJ250117P00080000 | 2024-04-29 10:32AM EDT | 80.00 | 0.15 | 0.01 | 0.10 | 0.00 | - | 3 | 520 | 33.01% |
| JNJ250117P00085000 | 2024-05-20 10:29AM EDT | 85.00 | 0.10 | 0.05 | 0.58 | 0.00 | - | 2 | 247 | 39.48% |
| JNJ250117P00090000 | 2024-05-21 2:45PM EDT | 90.00 | 0.10 | 0.10 | 0.45 | 0.00 | - | 1 | 123 | 34.23% |
| JNJ250117P00095000 | 2024-05-31 1:03PM EDT | 95.00 | 0.26 | 0.08 | 0.65 | -0.14 | -35.00% | 2 | 427 | 33.23% |
| JNJ250117P00100000 | 2024-05-22 2:58PM EDT | 100.00 | 0.22 | 0.17 | 0.69 | 0.00 | - | 2 | 1,119 | 30.27% |
| JNJ250117P00105000 | 2024-05-22 12:31PM EDT | 105.00 | 0.30 | 0.20 | 0.80 | 0.00 | - | 1 | 808 | 27.95% |
| JNJ250117P00110000 | 2024-05-31 2:17PM EDT | 110.00 | 0.67 | 0.41 | 0.82 | +0.17 | +34.00% | 100 | 801 | 24.92% |
| JNJ250117P00115000 | 2024-05-24 3:22PM EDT | 115.00 | 0.68 | 0.50 | 1.22 | 0.00 | - | 10 | 391 | 24.17% |
| JNJ250117P00120000 | 2024-05-31 2:23PM EDT | 120.00 | 1.01 | 0.55 | 1.21 | -0.21 | -17.21% | 2 | 2,806 | 20.87% |
| JNJ250117P00125000 | 2024-05-30 2:27PM EDT | 125.00 | 1.60 | 1.24 | 1.99 | 0.00 | - | 1 | 2,718 | 20.82% |
| JNJ250117P00130000 | 2024-05-31 12:26PM EDT | 130.00 | 1.93 | 1.59 | 2.42 | -0.52 | -21.22% | 4 | 1,448 | 18.71% |
| JNJ250117P00135000 | 2024-05-31 2:47PM EDT | 135.00 | 2.85 | 2.22 | 3.30 | -0.55 | -16.18% | 9 | 1,488 | 17.44% |
| JNJ250117P00140000 | 2024-05-31 2:01PM EDT | 140.00 | 4.05 | 3.45 | 4.20 | -0.57 | -12.34% | 16 | 2,585 | 15.49% |
| JNJ250117P00145000 | 2024-05-31 3:29PM EDT | 145.00 | 5.83 | 5.50 | 5.95 | -0.67 | -10.31% | 5 | 3,035 | 14.61% |
| JNJ250117P00150000 | 2024-05-30 3:30PM EDT | 150.00 | 8.72 | 7.65 | 10.05 | 0.00 | - | 5 | 2,804 | 17.61% |
| JNJ250117P00155000 | 2024-05-29 2:06PM EDT | 155.00 | 12.44 | 9.05 | 11.70 | 0.00 | - | 7 | 1,357 | 14.09% |
| JNJ250117P00160000 | 2024-05-31 12:59PM EDT | 160.00 | 13.95 | 12.45 | 16.40 | -1.70 | -10.86% | 7 | 2,393 | 16.56% |
| JNJ250117P00165000 | 2024-05-29 2:45PM EDT | 165.00 | 21.00 | 16.25 | 20.55 | 0.00 | - | 6 | 1,674 | 17.01% |
| JNJ250117P00170000 | 2024-05-30 3:09PM EDT | 170.00 | 23.53 | 21.05 | 24.00 | 0.00 | - | 680 | 93 | 13.62% |
| JNJ250117P00175000 | 2024-05-31 12:09PM EDT | 175.00 | 29.46 | 26.30 | 30.35 | -0.88 | -2.90% | 97 | 62 | 21.13% |
| JNJ250117P00180000 | 2024-05-31 2:47PM EDT | 180.00 | 34.25 | 31.05 | 35.35 | -0.75 | -2.14% | 377 | 305 | 23.26% |
| JNJ250117P00185000 | 2024-05-30 3:30PM EDT | 185.00 | 40.10 | 36.05 | 40.35 | 0.00 | - | 71 | 12 | 25.28% |
| JNJ250117P00190000 | 2024-02-21 11:31AM EDT | 190.00 | 32.30 | 32.50 | 36.60 | 0.00 | - | 25 | 0 | 0.00% |
| JNJ250117P00195000 | 2023-09-12 2:32PM EDT | 195.00 | 31.30 | 37.90 | 39.35 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ250117P00200000 | 2024-05-30 3:30PM EDT | 200.00 | 54.84 | 51.05 | 55.35 | 0.00 | - | 37 | 7 | 30.75% |
| JNJ250117P00210000 | 2024-05-28 3:56PM EDT | 210.00 | 65.62 | 61.05 | 65.35 | 0.00 | - | 3 | 0 | 34.02% |
| JNJ250117P00220000 | 2023-05-04 10:06AM EDT | 220.00 | 59.00 | 60.65 | 65.25 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250117P00230000 | 2023-09-12 2:32PM EDT | 230.00 | 66.20 | 72.75 | 75.05 | 0.00 | - | - | 0 | 0.00% |
| JNJ250117P00240000 | 2024-05-30 3:42PM EDT | 240.00 | 95.07 | 91.05 | 95.35 | 0.00 | - | 1 | 0 | 42.52% |
| JNJ250117P00250000 | 2024-05-30 3:50PM EDT | 250.00 | 104.54 | 101.05 | 105.35 | 0.00 | - | 4 | 3 | 45.01% |
| JNJ250117P00260000 | 2024-05-30 3:50PM EDT | 260.00 | 114.56 | 111.05 | 115.35 | 0.00 | - | 3 | 0 | 47.36% |
