La bourse est fermée

Johnson & Johnson (JNJ)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
158,19+0,23 (+0,15 %)
À la clôture : 04:00PM EDT
158,40 +0,21 (+0,13 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour5 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
JNJ240405C001450002024-03-14 10:36AM EDT145.0016.1511.8514.400.00-5560.84%
JNJ240405C001480002024-03-25 3:56PM EDT148.007.809.2512.300.00--164.70%
JNJ240405C001500002024-03-28 9:51AM EDT150.008.478.059.20+1.26+17.48%1414941.46%
JNJ240405C001525002024-03-28 3:49PM EDT152.506.154.906.40+0.95+18.27%52828.71%
JNJ240405C001550002024-03-28 3:51PM EDT155.003.752.963.75+0.25+7.14%6624918.36%
JNJ240405C001575002024-03-28 3:59PM EDT157.501.781.601.66+0.18+11.25%45656013.79%
JNJ240405C001600002024-03-28 3:59PM EDT160.000.550.450.53-0.04-6.78%9601,56413.09%
JNJ240405C001625002024-03-28 3:57PM EDT162.500.110.080.11-0.03-21.43%62082912.89%
JNJ240405C001650002024-03-28 3:59PM EDT165.000.040.030.04-0.01-20.00%8482215.04%
JNJ240405C001675002024-03-28 10:42AM EDT167.500.170.000.09+0.05+41.67%11922.27%
JNJ240405C001700002024-03-28 1:51PM EDT170.000.020.000.01-0.03-60.00%21,23219.53%
JNJ240405C001750002024-03-20 2:07PM EDT175.000.410.000.010.00-1926.56%
JNJ240405C001800002024-03-11 11:21AM EDT180.000.100.000.310.00-11554.30%
JNJ240405C001850002024-02-29 3:38PM EDT185.000.030.000.020.00-212142.19%
JNJ240405C001950002024-02-29 12:17PM EDT195.000.030.000.310.00--270.61%
JNJ240405C002300002024-03-27 3:34PM EDT230.000.060.000.000.00-1150.00%
Options de ventepour5 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
JNJ240405P001300002024-03-25 2:14PM EDT130.000.020.000.310.00-101269.14%
JNJ240405P001330002024-03-25 1:40PM EDT133.000.050.000.700.00-232372.56%
JNJ240405P001350002024-03-22 2:44PM EDT135.000.040.000.310.00-45036557.72%
JNJ240405P001400002024-03-25 1:13PM EDT140.000.050.000.320.00-12353.76%
JNJ240405P001410002024-03-27 12:48PM EDT141.000.010.000.520.00-69257.57%
JNJ240405P001420002024-03-25 3:40PM EDT142.000.050.000.320.00-6648.73%
JNJ240405P001430002024-03-22 2:49PM EDT143.000.060.000.320.00-1203046.29%
JNJ240405P001440002024-03-27 2:38PM EDT144.000.040.000.130.00-10011336.23%
JNJ240405P001450002024-03-28 2:20PM EDT145.000.010.000.14-0.02-66.67%1113434.47%
JNJ240405P001460002024-03-28 2:57PM EDT146.000.010.000.43-0.03-75.00%27841.75%
JNJ240405P001470002024-03-28 10:43AM EDT147.000.020.000.12-0.03-60.00%210629.10%
JNJ240405P001480002024-03-27 1:46PM EDT148.000.010.000.04-0.04-80.00%113022.27%
JNJ240405P001490002024-03-28 3:56PM EDT149.000.060.020.240.00-175428.86%
JNJ240405P001500002024-03-28 2:57PM EDT150.000.040.010.11-0.05-55.56%1831222.07%
JNJ240405P001525002024-03-28 3:58PM EDT152.500.080.070.09-0.05-38.46%2737515.72%
JNJ240405P001550002024-03-28 3:58PM EDT155.000.210.210.26-0.14-40.00%22450913.67%
JNJ240405P001575002024-03-28 3:58PM EDT157.500.750.740.81-0.19-20.21%57575212.04%
JNJ240405P001600002024-03-28 3:59PM EDT160.001.952.122.21-0.67-25.57%66644911.40%
JNJ240405P001625002024-03-28 2:00PM EDT162.504.053.455.35-0.65-13.83%17528.08%
JNJ240405P001650002024-03-28 12:07PM EDT165.006.375.857.90-2.76-30.23%2136.55%
JNJ240405P001675002024-03-19 10:23AM EDT167.5011.328.4010.750.00-2048.88%
JNJ240405P001700002024-03-26 12:07PM EDT170.0013.459.7012.850.00-1049.61%
JNJ240405P001750002024-03-12 1:58PM EDT175.0012.5115.6017.150.00--045.85%