La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 325,07 +625,76 (+1,07 %)
Johnson & Johnson (JNJ)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240621C00080000 | 2024-02-23 4:08PM EDT | 80.00 | 82.73 | 74.35 | 78.20 | 0.00 | - | 1 | 2 | 200.55% |
| JNJ240621C00085000 | 2023-09-01 11:32AM EDT | 85.00 | 76.80 | 70.15 | 73.10 | 0.00 | - | 1 | 25 | 188.67% |
| JNJ240621C00090000 | 2024-01-18 11:56AM EDT | 90.00 | 70.84 | 66.05 | 69.10 | 0.00 | - | 1 | 13 | 181.92% |
| JNJ240621C00095000 | 2023-03-10 10:30AM EDT | 95.00 | 59.30 | 70.50 | 72.50 | 0.00 | - | - | 5 | 230.10% |
| JNJ240621C00100000 | 2024-04-09 9:40AM EDT | 100.00 | 52.50 | 44.65 | 48.50 | 0.00 | - | 1 | 22 | 56.15% |
| JNJ240621C00105000 | 2023-08-02 3:50PM EDT | 105.00 | 65.38 | 56.65 | 59.15 | 0.00 | - | 3 | 5 | 176.57% |
| JNJ240621C00110000 | 2024-02-13 2:32PM EDT | 110.00 | 46.71 | 48.55 | 52.20 | 0.00 | - | 1 | 25 | 148.01% |
| JNJ240621C00115000 | 2024-01-30 3:20PM EDT | 115.00 | 44.50 | 45.80 | 50.50 | 0.00 | - | 2 | 29 | 151.47% |
| JNJ240621C00120000 | 2024-02-13 2:32PM EDT | 120.00 | 37.57 | 39.50 | 42.45 | 0.00 | - | 1 | 65 | 127.00% |
| JNJ240621C00125000 | 2024-04-22 12:15PM EDT | 125.00 | 24.74 | 20.50 | 22.85 | 0.00 | - | 1 | 182 | 39.87% |
| JNJ240621C00130000 | 2024-04-23 11:43AM EDT | 130.00 | 20.55 | 15.45 | 18.75 | 0.00 | - | 3 | 279 | 38.89% |
| JNJ240621C00135000 | 2024-04-25 10:44AM EDT | 135.00 | 12.35 | 11.40 | 13.20 | 0.00 | - | 1 | 678 | 27.92% |
| JNJ240621C00140000 | 2024-04-26 9:45AM EDT | 140.00 | 8.40 | 5.85 | 8.50 | 0.00 | - | 1 | 778 | 21.76% |
| JNJ240621C00145000 | 2024-04-26 3:51PM EDT | 145.00 | 4.10 | 4.05 | 4.15 | -0.45 | -9.89% | 604 | 1,668 | 15.75% |
| JNJ240621C00150000 | 2024-04-26 3:52PM EDT | 150.00 | 1.75 | 1.70 | 1.79 | -0.32 | -15.46% | 878 | 4,353 | 14.72% |
| JNJ240621C00155000 | 2024-04-26 3:49PM EDT | 155.00 | 0.63 | 0.60 | 0.65 | -0.12 | -16.00% | 454 | 7,675 | 14.53% |
| JNJ240621C00160000 | 2024-04-26 3:39PM EDT | 160.00 | 0.21 | 0.20 | 0.23 | -0.04 | -16.00% | 687 | 13,639 | 15.02% |
| JNJ240621C00165000 | 2024-04-26 3:50PM EDT | 165.00 | 0.07 | 0.09 | 0.15 | -0.05 | -41.67% | 3 | 6,396 | 17.38% |
| JNJ240621C00170000 | 2024-04-26 2:02PM EDT | 170.00 | 0.03 | 0.05 | 0.20 | -0.03 | -50.00% | 15 | 7,994 | 21.88% |
| JNJ240621C00175000 | 2024-04-26 3:02PM EDT | 175.00 | 0.05 | 0.02 | 0.09 | +0.01 | +25.00% | 21 | 4,154 | 22.17% |
| JNJ240621C00180000 | 2024-04-25 11:01AM EDT | 180.00 | 0.41 | 0.01 | 0.44 | 0.00 | - | 2 | 2,651 | 32.81% |
| JNJ240621C00185000 | 2024-04-24 2:42PM EDT | 185.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 1 | 529 | 26.86% |
| JNJ240621C00190000 | 2024-04-16 10:53AM EDT | 190.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 4 | 970 | 29.40% |
| JNJ240621C00195000 | 2024-04-16 9:31AM EDT | 195.00 | 0.05 | 0.00 | 0.39 | 0.00 | - | 1 | 859 | 41.36% |
| JNJ240621C00200000 | 2024-04-17 1:23PM EDT | 200.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 53 | 1,024 | 32.03% |
| JNJ240621C00210000 | 2024-04-12 12:06PM EDT | 210.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 180 | 757 | 49.41% |
| JNJ240621C00220000 | 2024-04-11 12:01PM EDT | 220.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 3 | 932 | 54.44% |
| JNJ240621C00230000 | 2024-04-03 1:31PM EDT | 230.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 3 | 876 | 53.13% |
| JNJ240621C00240000 | 2024-01-02 4:56PM EDT | 240.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 2 | 1,488 | 76.25% |
| JNJ240621C00250000 | 2024-03-11 1:15PM EDT | 250.00 | 0.02 | 0.00 | 1.76 | 0.00 | - | 1 | 29 | 78.08% |
| JNJ240621C00260000 | 2024-04-01 1:04PM EDT | 260.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 18 | 351 | 57.23% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240621P00075000 | 2024-01-22 1:47PM EDT | 75.00 | 0.07 | 0.01 | 1.01 | 0.00 | - | - | 2 | 94.29% |
| JNJ240621P00080000 | 2024-03-20 11:40AM EDT | 80.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 2 | 48 | 65.82% |
| JNJ240621P00085000 | 2024-02-27 4:30PM EDT | 85.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 2 | 58 | 82.03% |
| JNJ240621P00090000 | 2024-04-15 9:30AM EDT | 90.00 | 0.19 | 0.00 | 0.08 | 0.00 | - | 8 | 507 | 53.71% |
| JNJ240621P00095000 | 2024-04-18 10:24AM EDT | 95.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 309 | 46.48% |
| JNJ240621P00100000 | 2024-04-25 1:29PM EDT | 100.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 10 | 335 | 49.12% |
| JNJ240621P00105000 | 2024-03-20 10:05AM EDT | 105.00 | 0.05 | 0.01 | 1.55 | 0.00 | - | 1,025 | 975 | 56.49% |
| JNJ240621P00110000 | 2024-04-15 11:07AM EDT | 110.00 | 0.20 | 0.02 | 0.50 | 0.00 | - | 2 | 127 | 45.34% |
| JNJ240621P00115000 | 2024-04-25 1:01PM EDT | 115.00 | 0.12 | 0.03 | 0.19 | 0.00 | - | 1 | 901 | 32.76% |
| JNJ240621P00120000 | 2024-04-23 3:07PM EDT | 120.00 | 0.15 | 0.09 | 0.57 | 0.00 | - | 1 | 772 | 34.74% |
| JNJ240621P00125000 | 2024-04-26 12:33PM EDT | 125.00 | 0.20 | 0.17 | 0.23 | -0.07 | -25.93% | 2 | 799 | 23.73% |
| JNJ240621P00130000 | 2024-04-26 2:35PM EDT | 130.00 | 0.33 | 0.32 | 0.38 | +0.02 | +6.45% | 6 | 1,764 | 21.00% |
| JNJ240621P00135000 | 2024-04-26 3:53PM EDT | 135.00 | 0.69 | 0.65 | 0.76 | +0.04 | +6.15% | 177 | 6,668 | 19.12% |
| JNJ240621P00140000 | 2024-04-26 3:35PM EDT | 140.00 | 1.43 | 1.40 | 1.48 | +0.06 | +4.38% | 190 | 3,855 | 17.09% |
| JNJ240621P00145000 | 2024-04-26 3:56PM EDT | 145.00 | 3.00 | 2.99 | 3.10 | +0.15 | +5.26% | 562 | 5,197 | 16.16% |
| JNJ240621P00150000 | 2024-04-26 3:56PM EDT | 150.00 | 5.84 | 5.70 | 6.10 | +0.64 | +12.31% | 207 | 8,579 | 16.88% |
| JNJ240621P00155000 | 2024-04-26 3:44PM EDT | 155.00 | 9.80 | 9.75 | 10.75 | +0.60 | +6.52% | 11 | 4,559 | 22.12% |
| JNJ240621P00160000 | 2024-04-26 10:38AM EDT | 160.00 | 14.05 | 14.00 | 16.60 | +0.19 | +1.37% | 1 | 4,484 | 32.90% |
| JNJ240621P00165000 | 2024-04-19 12:27PM EDT | 165.00 | 18.76 | 18.40 | 20.75 | 0.00 | - | 8 | 2,341 | 33.42% |
| JNJ240621P00170000 | 2024-04-16 10:50AM EDT | 170.00 | 24.35 | 23.30 | 25.65 | 0.00 | - | 1 | 449 | 37.65% |
| JNJ240621P00175000 | 2024-04-11 9:43AM EDT | 175.00 | 25.41 | 28.35 | 30.70 | 0.00 | - | 1 | 407 | 42.57% |
| JNJ240621P00180000 | 2024-03-06 3:30PM EDT | 180.00 | 19.55 | 26.70 | 28.35 | 0.00 | - | 110 | 0 | 0.00% |
| JNJ240621P00185000 | 2024-01-10 11:43AM EDT | 185.00 | 23.55 | 27.75 | 30.75 | 0.00 | - | 4 | 10 | 0.00% |
| JNJ240621P00190000 | 2024-02-16 4:00PM EDT | 190.00 | 33.10 | 29.60 | 34.50 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ240621P00195000 | 2024-02-16 4:00PM EDT | 195.00 | 38.12 | 35.05 | 39.45 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ240621P00200000 | 2023-08-21 2:15PM EDT | 200.00 | 33.00 | 36.55 | 37.50 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240621P00210000 | 2023-07-20 9:39AM EDT | 210.00 | 45.25 | 36.50 | 41.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ240621P00220000 | 2023-08-23 10:15AM EDT | 220.00 | 56.00 | 59.25 | 59.75 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240621P00230000 | 2023-09-13 10:19AM EDT | 230.00 | 66.75 | 72.65 | 73.85 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ240621P00250000 | 2022-12-05 3:39PM EDT | 250.00 | 71.45 | 69.25 | 72.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ240621P00260000 | 2023-07-20 12:09PM EDT | 260.00 | 91.76 | 86.00 | 91.00 | 0.00 | - | 2 | 1 | 0.00% |
