Marchés français ouverture 7 h 50 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0864 +0,0002 (+0,02 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
64 255,36 +3 227,57 (+5,29 %)
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:155.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240524C00155000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.10 | 0.04 | 0.10 | -0.43 | -81.13% | 1,256 | 1,302 | 14.94% |
| JNJ240531C00155000 | 2024-05-20 3:57PM EDT | 2024-05-31 | 0.33 | 0.25 | 0.34 | -0.59 | -64.13% | 483 | 3,122 | 13.87% |
| JNJ240607C00155000 | 2024-05-20 3:48PM EDT | 2024-06-07 | 0.61 | 0.59 | 0.64 | -0.60 | -49.59% | 155 | 534 | 14.11% |
| JNJ240614C00155000 | 2024-05-20 3:54PM EDT | 2024-06-14 | 0.93 | 0.64 | 0.94 | -0.69 | -42.59% | 28 | 1,167 | 14.41% |
| JNJ240621C00155000 | 2024-05-20 3:55PM EDT | 2024-06-21 | 1.13 | 1.05 | 1.12 | -0.87 | -43.50% | 1,150 | 14,995 | 13.97% |
| JNJ240628C00155000 | 2024-05-20 3:57PM EDT | 2024-06-28 | 1.35 | 1.18 | 1.51 | -0.94 | -41.05% | 14 | 478 | 14.91% |
| JNJ240719C00155000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 2.48 | 2.32 | 2.53 | -1.07 | -30.14% | 179 | 5,242 | 16.54% |
| JNJ240816C00155000 | 2024-05-20 3:32PM EDT | 2024-08-16 | 3.65 | 3.45 | 3.60 | -0.94 | -20.48% | 173 | 597 | 17.42% |
| JNJ240920C00155000 | 2024-05-20 3:59PM EDT | 2024-09-20 | 4.05 | 4.05 | 4.15 | -1.20 | -22.86% | 154 | 1,292 | 16.36% |
| JNJ241018C00155000 | 2024-05-20 3:42PM EDT | 2024-10-18 | 5.15 | 4.95 | 5.15 | -1.05 | -16.94% | 240 | 459 | 17.39% |
| JNJ250117C00155000 | 2024-05-20 3:24PM EDT | 2025-01-17 | 7.45 | 7.25 | 8.40 | -0.90 | -10.78% | 11 | 1,730 | 20.39% |
| JNJ250321C00155000 | 2024-05-20 10:32AM EDT | 2025-03-21 | 9.45 | 8.75 | 9.55 | -0.70 | -6.90% | 5 | 96 | 20.25% |
| JNJ250620C00155000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 11.10 | 10.60 | 11.05 | -0.72 | -6.09% | 25 | 696 | 20.16% |
| JNJ260116C00155000 | 2024-05-20 3:54PM EDT | 2026-01-16 | 14.55 | 14.20 | 15.55 | -0.80 | -5.21% | 10 | 253 | 22.09% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240524P00155000 | 2024-05-20 3:42PM EDT | 2024-05-24 | 3.70 | 2.89 | 4.90 | +1.75 | +89.74% | 120 | 802 | 36.72% |
| JNJ240531P00155000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 3.75 | 3.35 | 4.85 | +1.57 | +72.02% | 5 | 334 | 23.17% |
| JNJ240607P00155000 | 2024-05-17 3:32PM EDT | 2024-06-07 | 2.55 | 2.93 | 5.15 | 0.00 | - | 29 | 32 | 20.90% |
| JNJ240614P00155000 | 2024-05-10 1:59PM EDT | 2024-06-14 | 2.88 | 3.80 | 4.55 | -3.92 | -57.65% | 1 | 2 | 13.50% |
| JNJ240621P00155000 | 2024-05-20 3:41PM EDT | 2024-06-21 | 3.93 | 3.30 | 4.25 | +1.12 | +39.86% | 54 | 6,385 | 9.83% |
| JNJ240628P00155000 | 2024-05-20 2:27PM EDT | 2024-06-28 | 3.76 | 3.95 | 5.10 | +0.72 | +23.68% | 1 | 5 | 14.12% |
| JNJ240719P00155000 | 2024-05-20 3:39PM EDT | 2024-07-19 | 4.53 | 4.65 | 4.85 | +0.83 | +22.43% | 137 | 1,650 | 10.28% |
| JNJ240816P00155000 | 2024-05-20 3:29PM EDT | 2024-08-16 | 4.95 | 5.20 | 5.40 | +0.55 | +12.50% | 80 | 110 | 10.60% |
| JNJ240920P00155000 | 2024-05-20 11:12AM EDT | 2024-09-20 | 6.10 | 6.00 | 6.25 | +0.99 | +19.37% | 33 | 1,209 | 11.58% |
| JNJ241018P00155000 | 2024-05-20 2:08PM EDT | 2024-10-18 | 6.20 | 6.50 | 6.70 | +0.60 | +10.71% | 52 | 573 | 11.67% |
| JNJ250117P00155000 | 2024-05-20 3:25PM EDT | 2025-01-17 | 7.85 | 7.25 | 8.15 | +0.68 | +9.48% | 10 | 1,350 | 12.27% |
| JNJ250321P00155000 | 2024-05-17 3:32PM EDT | 2025-03-21 | 8.42 | 8.65 | 11.05 | 0.00 | - | 2 | 12 | 16.23% |
| JNJ250620P00155000 | 2024-05-20 2:57PM EDT | 2025-06-20 | 9.90 | 8.40 | 11.25 | +0.03 | +0.30% | 13 | 3,220 | 14.57% |
| JNJ260116P00155000 | 2024-05-17 9:34AM EDT | 2026-01-16 | 12.00 | 12.25 | 13.80 | 0.00 | - | 10 | 841 | 15.07% |
