La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 385,16 +1 472,15 (+2,46 %)
Johnson & Johnson (JNJ)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:130.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517C00130000 | 2024-05-15 9:48AM EDT | 2024-05-17 | 21.85 | 23.30 | 26.50 | 0.00 | - | 3 | 4 | 194.53% |
| JNJ240524C00130000 | 2024-05-17 3:22PM EDT | 2024-05-24 | 24.50 | 23.40 | 25.80 | +5.89 | +31.65% | 2 | 1 | 98.00% |
| JNJ240621C00130000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 24.50 | 24.20 | 24.85 | +4.62 | +23.24% | 2,040 | 265 | 31.10% |
| JNJ240719C00130000 | 2024-05-15 12:33PM EDT | 2024-07-19 | 22.40 | 22.75 | 26.45 | 0.00 | - | 10 | 16 | 39.76% |
| JNJ240920C00130000 | 2024-05-17 12:27PM EDT | 2024-09-20 | 25.25 | 23.85 | 27.40 | +2.50 | +10.99% | 2 | 21 | 32.78% |
| JNJ241018C00130000 | 2024-05-14 12:15PM EDT | 2024-10-18 | 22.40 | 24.40 | 26.20 | 0.00 | - | 5 | 12 | 24.33% |
| JNJ250117C00130000 | 2024-05-16 3:07PM EDT | 2025-01-17 | 26.60 | 26.75 | 27.65 | 0.00 | - | 1 | 223 | 24.34% |
| JNJ250321C00130000 | 2024-05-13 3:37PM EDT | 2025-03-21 | 24.90 | 27.25 | 29.05 | 0.00 | - | 2 | 43 | 25.45% |
| JNJ250620C00130000 | 2024-05-17 11:26AM EDT | 2025-06-20 | 28.75 | 28.65 | 29.55 | +3.63 | +14.45% | 6 | 187 | 23.46% |
| JNJ260116C00130000 | 2024-05-09 10:39AM EDT | 2026-01-16 | 28.51 | 30.00 | 31.95 | 0.00 | - | 7 | 96 | 23.06% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517P00130000 | 2024-05-15 12:29PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.50 | 0.00 | - | 20 | 1,230 | 192.97% |
| JNJ240524P00130000 | 2024-05-17 12:24PM EDT | 2024-05-24 | 0.01 | 0.01 | 1.91 | -0.03 | -75.00% | 2 | 147 | 92.87% |
| JNJ240531P00130000 | 2024-05-16 2:27PM EDT | 2024-05-31 | 0.02 | 0.01 | 2.14 | 0.00 | - | 15 | 52 | 70.02% |
| JNJ240607P00130000 | 2024-05-15 2:58PM EDT | 2024-06-07 | 0.05 | 0.00 | 1.30 | 0.00 | - | 200 | 15 | 50.64% |
| JNJ240614P00130000 | 2024-05-09 3:36PM EDT | 2024-06-14 | 0.17 | 0.00 | 2.03 | 0.00 | - | 4 | 0 | 61.43% |
| JNJ240621P00130000 | 2024-05-17 3:01PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.15 | +0.04 | +80.00% | 47 | 1,763 | 29.30% |
| JNJ240719P00130000 | 2024-05-17 2:09PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.17 | +0.02 | +25.00% | 1 | 275 | 22.46% |
| JNJ240920P00130000 | 2024-05-16 12:00PM EDT | 2024-09-20 | 0.44 | 0.33 | 0.50 | 0.00 | - | 4 | 274 | 19.80% |
| JNJ241018P00130000 | 2024-05-17 1:04PM EDT | 2024-10-18 | 0.60 | 0.50 | 0.77 | -0.01 | -1.64% | 7 | 392 | 19.90% |
| JNJ250117P00130000 | 2024-05-17 12:13PM EDT | 2025-01-17 | 1.32 | 1.19 | 1.69 | -0.18 | -12.00% | 1 | 1,467 | 19.84% |
| JNJ250321P00130000 | 2024-05-16 11:22AM EDT | 2025-03-21 | 2.09 | 1.60 | 2.00 | 0.00 | - | 3 | 442 | 18.73% |
| JNJ250620P00130000 | 2024-05-17 3:10PM EDT | 2025-06-20 | 2.65 | 2.45 | 2.80 | -0.50 | -15.87% | 100 | 933 | 18.59% |
| JNJ260116P00130000 | 2024-05-17 11:58AM EDT | 2026-01-16 | 4.54 | 4.20 | 6.20 | -0.11 | -2.37% | 5 | 326 | 21.25% |
