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
59 069,91 -1 391,24 (-2,30 %)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240719C00080000 | 2024-02-29 1:57PM EDT | 80.00 | 81.99 | 77.20 | 81.05 | 0.00 | - | 5 | 0 | 181.87% |
| JNJ240719C00100000 | 2024-04-19 3:00PM EDT | 100.00 | 48.00 | 44.95 | 47.85 | 0.00 | - | 5 | 5 | 61.96% |
| JNJ240719C00110000 | 2024-02-23 12:18PM EDT | 110.00 | 53.19 | 44.65 | 48.50 | 0.00 | - | 8 | 5 | 101.01% |
| JNJ240719C00120000 | 2023-12-12 12:49PM EDT | 120.00 | 37.10 | 41.75 | 45.70 | 0.00 | - | 1 | 1 | 114.83% |
| JNJ240719C00125000 | 2024-04-19 1:46PM EDT | 125.00 | 23.00 | 21.65 | 22.10 | 0.00 | - | 1 | 10 | 26.92% |
| JNJ240719C00130000 | 2024-04-26 3:49PM EDT | 130.00 | 17.25 | 16.15 | 17.60 | -3.50 | -16.87% | 1 | 12 | 25.11% |
| JNJ240719C00135000 | 2024-04-25 1:38PM EDT | 135.00 | 13.55 | 11.75 | 12.95 | 0.00 | - | 12 | 25 | 21.35% |
| JNJ240719C00140000 | 2024-04-25 1:58PM EDT | 140.00 | 9.82 | 7.80 | 8.95 | 0.00 | - | 11 | 105 | 19.45% |
| JNJ240719C00145000 | 2024-04-26 3:18PM EDT | 145.00 | 5.55 | 5.35 | 5.50 | -0.70 | -11.20% | 11 | 325 | 17.62% |
| JNJ240719C00150000 | 2024-04-26 3:50PM EDT | 150.00 | 2.95 | 2.88 | 2.98 | -0.35 | -10.61% | 90 | 1,109 | 16.44% |
| JNJ240719C00155000 | 2024-04-26 3:08PM EDT | 155.00 | 1.47 | 1.36 | 1.41 | -0.14 | -8.70% | 111 | 2,066 | 15.71% |
| JNJ240719C00160000 | 2024-04-26 3:20PM EDT | 160.00 | 0.63 | 0.54 | 0.62 | -0.06 | -8.70% | 33 | 5,698 | 15.54% |
| JNJ240719C00165000 | 2024-04-26 2:49PM EDT | 165.00 | 0.27 | 0.10 | 0.28 | -0.01 | -3.57% | 163 | 2,140 | 15.89% |
| JNJ240719C00170000 | 2024-04-26 2:21PM EDT | 170.00 | 0.14 | 0.10 | 0.29 | -0.01 | -6.67% | 23 | 4,462 | 18.99% |
| JNJ240719C00175000 | 2024-04-26 3:53PM EDT | 175.00 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 40 | 885 | 17.92% |
| JNJ240719C00180000 | 2024-04-26 1:33PM EDT | 180.00 | 0.07 | 0.01 | 0.10 | +0.02 | +40.00% | 22 | 1,257 | 20.56% |
| JNJ240719C00185000 | 2024-04-05 12:14PM EDT | 185.00 | 0.16 | 0.01 | 0.26 | 0.00 | - | 5 | 296 | 26.51% |
| JNJ240719C00190000 | 2024-04-12 3:49PM EDT | 190.00 | 0.08 | 0.00 | 0.29 | 0.00 | - | 2 | 41 | 29.44% |
| JNJ240719C00195000 | 2024-04-12 3:48PM EDT | 195.00 | 0.06 | 0.00 | 0.41 | 0.00 | - | 2 | 16 | 33.79% |
| JNJ240719C00200000 | 2024-04-17 1:24PM EDT | 200.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 8 | 410 | 25.98% |
| JNJ240719C00210000 | 2024-01-16 2:24PM EDT | 210.00 | 0.13 | 0.00 | 1.90 | 0.00 | - | 2 | 1 | 55.88% |
| JNJ240719C00220000 | 2023-12-21 3:53PM EDT | 220.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | - | 1 | 41.26% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240719P00085000 | 2024-01-26 11:49AM EDT | 85.00 | 0.05 | 0.00 | 2.16 | 0.00 | - | 2 | 1 | 74.02% |
| JNJ240719P00090000 | 2024-01-26 11:48AM EDT | 90.00 | 0.13 | 0.01 | 1.37 | 0.00 | - | 2 | 0 | 61.23% |
| JNJ240719P00095000 | 2024-04-12 3:50PM EDT | 95.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 2 | 8 | 49.85% |
| JNJ240719P00100000 | 2024-04-03 10:00AM EDT | 100.00 | 0.05 | 0.01 | 0.31 | 0.00 | - | 15 | 22 | 42.73% |
| JNJ240719P00105000 | 2024-04-17 12:29PM EDT | 105.00 | 0.18 | 0.02 | 0.35 | 0.00 | - | 20 | 60 | 38.82% |
| JNJ240719P00110000 | 2024-04-09 2:34PM EDT | 110.00 | 0.17 | 0.03 | 0.75 | 0.00 | - | 2 | 41 | 40.09% |
| JNJ240719P00115000 | 2024-04-19 3:21PM EDT | 115.00 | 0.13 | 0.06 | 0.35 | -0.06 | -31.58% | 4 | 617 | 29.66% |
| JNJ240719P00120000 | 2024-04-18 1:35PM EDT | 120.00 | 0.36 | 0.11 | 0.75 | 0.00 | - | 1 | 273 | 30.04% |
| JNJ240719P00125000 | 2024-04-26 3:59PM EDT | 125.00 | 0.38 | 0.17 | 0.39 | -0.01 | -2.56% | 12 | 91 | 21.44% |
| JNJ240719P00130000 | 2024-04-26 2:47PM EDT | 130.00 | 0.64 | 0.61 | 0.70 | +0.03 | +4.92% | 6 | 232 | 19.91% |
| JNJ240719P00135000 | 2024-04-26 3:32PM EDT | 135.00 | 1.13 | 1.13 | 1.23 | 0.00 | - | 29 | 1,111 | 18.30% |
| JNJ240719P00140000 | 2024-04-26 2:52PM EDT | 140.00 | 2.05 | 2.07 | 2.18 | +0.07 | +3.54% | 37 | 1,023 | 16.86% |
| JNJ240719P00145000 | 2024-04-26 3:42PM EDT | 145.00 | 3.70 | 3.70 | 3.80 | +0.25 | +7.25% | 28 | 2,005 | 15.61% |
| JNJ240719P00150000 | 2024-04-26 3:33PM EDT | 150.00 | 6.25 | 6.25 | 8.30 | +0.10 | +1.63% | 22 | 2,212 | 21.83% |
| JNJ240719P00155000 | 2024-04-26 12:11PM EDT | 155.00 | 9.75 | 10.00 | 10.65 | -0.50 | -4.88% | 22 | 1,372 | 17.46% |
| JNJ240719P00160000 | 2024-04-25 3:41PM EDT | 160.00 | 14.45 | 13.35 | 16.60 | +0.44 | +3.14% | 10 | 1,208 | 26.62% |
| JNJ240719P00165000 | 2024-04-12 10:28AM EDT | 165.00 | 17.59 | 18.35 | 20.75 | 0.00 | - | 2 | 141 | 27.05% |
| JNJ240719P00170000 | 2024-04-26 1:41PM EDT | 170.00 | 24.50 | 23.80 | 26.30 | +1.70 | +7.46% | 1 | 113 | 33.96% |
| JNJ240719P00175000 | 2024-04-09 11:30AM EDT | 175.00 | 23.00 | 28.10 | 30.05 | 0.00 | - | 3 | 4 | 30.26% |
| JNJ240719P00180000 | 2024-04-19 9:30AM EDT | 180.00 | 34.31 | 33.30 | 36.30 | 0.00 | - | 1 | 0 | 41.46% |
| JNJ240719P00195000 | 2024-01-03 2:54PM EDT | 195.00 | 33.98 | 37.00 | 40.55 | 0.00 | - | - | 0 | 0.00% |
| JNJ240719P00200000 | 2024-01-03 2:54PM EDT | 200.00 | 38.91 | 41.95 | 45.75 | 0.00 | - | - | 0 | 0.00% |
| JNJ240719P00230000 | 2024-01-30 4:59PM EDT | 230.00 | 70.64 | 66.00 | 70.70 | 0.00 | - | 5 | 0 | 0.00% |
