La bourse est fermée
Dow Jones
39 133,80 +21,64 (+0,06 %) Nasdaq
17 743,98 +26,33 (+0,15 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0679 -0,0037 (-0,34 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
56 900,35 -1 080,40 (-1,86 %)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:22PM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240816C00115000 | 2024-05-24 10:35AM EDT | 115.00 | 34.75 | 32.60 | 36.90 | 0.00 | - | 2 | 0 | 66.48% |
| JNJ240816C00120000 | 2024-05-31 11:33AM EDT | 120.00 | 28.30 | 26.20 | 29.05 | 0.00 | - | 21 | 26 | 52.76% |
| JNJ240816C00125000 | 2024-06-07 2:07PM EDT | 125.00 | 23.85 | 23.10 | 23.45 | 0.00 | - | 1 | 1 | 40.37% |
| JNJ240816C00130000 | 2024-06-20 1:09PM EDT | 130.00 | 18.65 | 18.10 | 18.50 | 0.00 | - | 1 | 2 | 33.75% |
| JNJ240816C00135000 | 2024-06-12 3:41PM EDT | 135.00 | 12.39 | 13.25 | 13.80 | 0.00 | - | 7 | 10 | 28.60% |
| JNJ240816C00140000 | 2024-06-26 1:42PM EDT | 140.00 | 9.13 | 8.65 | 9.35 | -2.07 | -18.48% | 1 | 177 | 23.94% |
| JNJ240816C00145000 | 2024-06-26 11:25AM EDT | 145.00 | 5.20 | 5.45 | 5.60 | -1.53 | -22.73% | 55 | 1,371 | 20.82% |
| JNJ240816C00150000 | 2024-06-26 2:44PM EDT | 150.00 | 2.81 | 2.74 | 2.81 | -1.14 | -28.86% | 319 | 2,042 | 18.65% |
| JNJ240816C00155000 | 2024-06-26 3:02PM EDT | 155.00 | 1.20 | 1.16 | 1.25 | -0.55 | -31.43% | 545 | 2,772 | 17.95% |
| JNJ240816C00160000 | 2024-06-26 2:55PM EDT | 160.00 | 0.46 | 0.43 | 0.47 | -0.24 | -34.29% | 599 | 9,512 | 17.51% |
| JNJ240816C00165000 | 2024-06-26 9:30AM EDT | 165.00 | 0.15 | 0.17 | 0.21 | -0.11 | -42.31% | 2 | 1,167 | 18.36% |
| JNJ240816C00170000 | 2024-06-26 10:47AM EDT | 170.00 | 0.08 | 0.07 | 0.11 | -0.04 | -33.33% | 10 | 472 | 19.68% |
| JNJ240816C00175000 | 2024-06-21 3:01PM EDT | 175.00 | 0.07 | 0.05 | 0.10 | -0.07 | -50.00% | 3 | 93 | 22.56% |
| JNJ240816C00180000 | 2024-06-14 11:31AM EDT | 180.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 1 | 10 | 27.20% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240816P00095000 | 2024-06-11 10:29AM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 63.28% |
| JNJ240816P00110000 | 2024-05-31 10:25AM EDT | 110.00 | 0.06 | 0.01 | 0.50 | 0.00 | - | 10 | 10 | 47.29% |
| JNJ240816P00120000 | 2024-06-26 2:48PM EDT | 120.00 | 0.09 | 0.05 | 0.11 | -0.11 | -55.00% | 102 | 15 | 26.66% |
| JNJ240816P00125000 | 2024-06-26 2:58PM EDT | 125.00 | 0.11 | 0.10 | 0.12 | -0.05 | -31.25% | 13 | 46 | 22.32% |
| JNJ240816P00130000 | 2024-06-26 9:30AM EDT | 130.00 | 0.55 | 0.17 | 0.23 | +0.33 | +150.00% | 1 | 690 | 19.97% |
| JNJ240816P00135000 | 2024-06-26 12:23PM EDT | 135.00 | 0.48 | 0.40 | 0.44 | +0.18 | +60.00% | 6 | 3,709 | 17.49% |
| JNJ240816P00140000 | 2024-06-26 2:58PM EDT | 140.00 | 0.97 | 0.97 | 1.04 | +0.28 | +40.58% | 215 | 3,776 | 15.98% |
| JNJ240816P00145000 | 2024-06-26 2:43PM EDT | 145.00 | 2.29 | 2.27 | 2.33 | +0.74 | +47.74% | 230 | 2,630 | 14.56% |
| JNJ240816P00150000 | 2024-06-26 2:19PM EDT | 150.00 | 4.65 | 4.60 | 4.75 | +1.35 | +40.91% | 42 | 1,009 | 13.25% |
| JNJ240816P00155000 | 2024-06-25 11:55AM EDT | 155.00 | 7.58 | 8.15 | 8.35 | +1.33 | +21.28% | 200 | 760 | 10.79% |
| JNJ240816P00160000 | 2024-06-21 3:27PM EDT | 160.00 | 11.14 | 12.80 | 13.45 | 0.00 | - | 1 | 7 | 16.48% |
| JNJ240816P00165000 | 2024-05-20 2:32PM EDT | 165.00 | 12.64 | 18.10 | 21.30 | 0.00 | - | - | 0 | 41.38% |
| JNJ240816P00170000 | 2024-06-24 3:00PM EDT | 170.00 | 20.81 | 22.85 | 23.05 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240816P00180000 | 2024-05-23 2:37PM EDT | 180.00 | 29.64 | 29.15 | 33.45 | 0.00 | - | - | 0 | 31.93% |
