Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
JNJ240405C00145000 | 2024-03-14 10:36AM EDT | 145.00 | 16.15 | 11.85 | 14.40 | 0.00 | - | 5 | 5 | 60.84% |
JNJ240405C00148000 | 2024-03-25 3:56PM EDT | 148.00 | 7.80 | 9.25 | 12.30 | 0.00 | - | - | 1 | 64.70% |
JNJ240405C00150000 | 2024-03-28 9:51AM EDT | 150.00 | 8.47 | 8.05 | 9.20 | +1.26 | +17.48% | 14 | 149 | 41.46% |
JNJ240405C00152500 | 2024-03-28 3:49PM EDT | 152.50 | 6.15 | 4.90 | 6.40 | +0.95 | +18.27% | 5 | 28 | 28.71% |
JNJ240405C00155000 | 2024-03-28 3:51PM EDT | 155.00 | 3.75 | 2.96 | 3.75 | +0.25 | +7.14% | 66 | 249 | 18.36% |
JNJ240405C00157500 | 2024-03-28 3:59PM EDT | 157.50 | 1.78 | 1.60 | 1.66 | +0.18 | +11.25% | 456 | 560 | 13.79% |
JNJ240405C00160000 | 2024-03-28 3:59PM EDT | 160.00 | 0.55 | 0.45 | 0.53 | -0.04 | -6.78% | 960 | 1,564 | 13.09% |
JNJ240405C00162500 | 2024-03-28 3:57PM EDT | 162.50 | 0.11 | 0.08 | 0.11 | -0.03 | -21.43% | 620 | 829 | 12.89% |
JNJ240405C00165000 | 2024-03-28 3:59PM EDT | 165.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 84 | 822 | 15.04% |
JNJ240405C00167500 | 2024-03-28 10:42AM EDT | 167.50 | 0.17 | 0.00 | 0.09 | +0.05 | +41.67% | 1 | 19 | 22.27% |
JNJ240405C00170000 | 2024-03-28 1:51PM EDT | 170.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 2 | 1,232 | 19.53% |
JNJ240405C00175000 | 2024-03-20 2:07PM EDT | 175.00 | 0.41 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 26.56% |
JNJ240405C00180000 | 2024-03-11 11:21AM EDT | 180.00 | 0.10 | 0.00 | 0.31 | 0.00 | - | 1 | 15 | 54.30% |
JNJ240405C00185000 | 2024-02-29 3:38PM EDT | 185.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 21 | 21 | 42.19% |
JNJ240405C00195000 | 2024-02-29 12:17PM EDT | 195.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | - | 2 | 70.61% |
JNJ240405C00230000 | 2024-03-27 3:34PM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
JNJ240405P00130000 | 2024-03-25 2:14PM EDT | 130.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 10 | 12 | 69.14% |
JNJ240405P00133000 | 2024-03-25 1:40PM EDT | 133.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 23 | 23 | 72.56% |
JNJ240405P00135000 | 2024-03-22 2:44PM EDT | 135.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 450 | 365 | 57.72% |
JNJ240405P00140000 | 2024-03-25 1:13PM EDT | 140.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 1 | 23 | 53.76% |
JNJ240405P00141000 | 2024-03-27 12:48PM EDT | 141.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 6 | 92 | 57.57% |
JNJ240405P00142000 | 2024-03-25 3:40PM EDT | 142.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 6 | 6 | 48.73% |
JNJ240405P00143000 | 2024-03-22 2:49PM EDT | 143.00 | 0.06 | 0.00 | 0.32 | 0.00 | - | 120 | 30 | 46.29% |
JNJ240405P00144000 | 2024-03-27 2:38PM EDT | 144.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 100 | 113 | 36.23% |
JNJ240405P00145000 | 2024-03-28 2:20PM EDT | 145.00 | 0.01 | 0.00 | 0.14 | -0.02 | -66.67% | 11 | 134 | 34.47% |
JNJ240405P00146000 | 2024-03-28 2:57PM EDT | 146.00 | 0.01 | 0.00 | 0.43 | -0.03 | -75.00% | 2 | 78 | 41.75% |
JNJ240405P00147000 | 2024-03-28 10:43AM EDT | 147.00 | 0.02 | 0.00 | 0.12 | -0.03 | -60.00% | 2 | 106 | 29.10% |
JNJ240405P00148000 | 2024-03-27 1:46PM EDT | 148.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 1 | 130 | 22.27% |
JNJ240405P00149000 | 2024-03-28 3:56PM EDT | 149.00 | 0.06 | 0.02 | 0.24 | 0.00 | - | 17 | 54 | 28.86% |
JNJ240405P00150000 | 2024-03-28 2:57PM EDT | 150.00 | 0.04 | 0.01 | 0.11 | -0.05 | -55.56% | 18 | 312 | 22.07% |
JNJ240405P00152500 | 2024-03-28 3:58PM EDT | 152.50 | 0.08 | 0.07 | 0.09 | -0.05 | -38.46% | 27 | 375 | 15.72% |
JNJ240405P00155000 | 2024-03-28 3:58PM EDT | 155.00 | 0.21 | 0.21 | 0.26 | -0.14 | -40.00% | 224 | 509 | 13.67% |
JNJ240405P00157500 | 2024-03-28 3:58PM EDT | 157.50 | 0.75 | 0.74 | 0.81 | -0.19 | -20.21% | 575 | 752 | 12.04% |
JNJ240405P00160000 | 2024-03-28 3:59PM EDT | 160.00 | 1.95 | 2.12 | 2.21 | -0.67 | -25.57% | 666 | 449 | 11.40% |
JNJ240405P00162500 | 2024-03-28 2:00PM EDT | 162.50 | 4.05 | 3.45 | 5.35 | -0.65 | -13.83% | 17 | 5 | 28.08% |
JNJ240405P00165000 | 2024-03-28 12:07PM EDT | 165.00 | 6.37 | 5.85 | 7.90 | -2.76 | -30.23% | 2 | 1 | 36.55% |
JNJ240405P00167500 | 2024-03-19 10:23AM EDT | 167.50 | 11.32 | 8.40 | 10.75 | 0.00 | - | 2 | 0 | 48.88% |
JNJ240405P00170000 | 2024-03-26 12:07PM EDT | 170.00 | 13.45 | 9.70 | 12.85 | 0.00 | - | 1 | 0 | 49.61% |
JNJ240405P00175000 | 2024-03-12 1:58PM EDT | 175.00 | 12.51 | 15.60 | 17.15 | 0.00 | - | - | 0 | 45.85% |