Marchés français ouverture 7 h 25 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0718 0,0000 (-0,00 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 965,84 -2 570,03 (-4,55 %)
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’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250321C00100000 | 2024-04-29 2:51PM EDT | 100.00 | 46.45 | 50.60 | 54.70 | 0.00 | - | 2 | 4 | 41.31% |
| JNJ250321C00105000 | 2024-04-18 9:51AM EDT | 105.00 | 41.10 | 46.00 | 50.20 | 0.00 | - | - | 14 | 39.42% |
| JNJ250321C00110000 | 2024-04-30 1:49PM EDT | 110.00 | 38.10 | 42.00 | 45.35 | 0.00 | - | 1 | 29 | 36.27% |
| JNJ250321C00115000 | 2024-04-18 9:43AM EDT | 115.00 | 32.15 | 37.25 | 41.10 | 0.00 | - | 10 | 11 | 34.92% |
| JNJ250321C00120000 | 2024-05-01 12:50PM EDT | 120.00 | 34.26 | 32.80 | 35.60 | +3.78 | +12.40% | 2 | 37 | 29.95% |
| JNJ250321C00125000 | 2024-04-30 2:05PM EDT | 125.00 | 25.10 | 29.35 | 30.85 | 0.00 | - | 1 | 45 | 27.16% |
| JNJ250321C00130000 | 2024-05-01 10:57AM EDT | 130.00 | 25.05 | 25.55 | 27.30 | +2.25 | +9.87% | 1 | 38 | 27.09% |
| JNJ250321C00135000 | 2024-05-01 11:04AM EDT | 135.00 | 21.35 | 21.05 | 23.85 | +2.40 | +12.66% | 2 | 31 | 26.69% |
| JNJ250321C00140000 | 2024-05-01 11:07AM EDT | 140.00 | 18.00 | 18.20 | 19.65 | +4.20 | +30.43% | 1 | 39 | 24.35% |
| JNJ250321C00145000 | 2024-05-01 9:30AM EDT | 145.00 | 12.50 | 13.90 | 16.35 | +2.27 | +22.19% | 1 | 26 | 23.41% |
| JNJ250321C00150000 | 2024-05-01 2:59PM EDT | 150.00 | 12.30 | 11.85 | 12.25 | +3.70 | +43.02% | 3 | 250 | 20.57% |
| JNJ250321C00155000 | 2024-05-01 12:09PM EDT | 155.00 | 9.15 | 9.25 | 9.60 | +2.82 | +44.55% | 5 | 95 | 19.82% |
| JNJ250321C00160000 | 2024-05-01 10:53AM EDT | 160.00 | 6.47 | 6.85 | 7.30 | +1.95 | +43.14% | 29 | 145 | 19.07% |
| JNJ250321C00165000 | 2024-05-01 3:29PM EDT | 165.00 | 5.50 | 3.35 | 5.45 | +2.06 | +59.88% | 5 | 56 | 18.52% |
| JNJ250321C00170000 | 2024-05-01 9:58AM EDT | 170.00 | 4.00 | 3.70 | 4.00 | +1.61 | +67.36% | 3 | 23 | 18.11% |
| JNJ250321C00175000 | 2024-05-01 3:27PM EDT | 175.00 | 2.85 | 2.28 | 3.35 | +1.45 | +103.57% | 11 | 26 | 18.88% |
| JNJ250321C00180000 | 2024-05-01 3:56PM EDT | 180.00 | 1.96 | 1.88 | 2.07 | +0.61 | +45.19% | 2 | 18 | 17.60% |
| JNJ250321C00185000 | 2024-05-01 3:11PM EDT | 185.00 | 1.36 | 1.29 | 2.38 | +0.47 | +52.81% | 2 | 24 | 20.24% |
| JNJ250321C00190000 | 2024-04-02 12:24PM EDT | 190.00 | 1.58 | 0.84 | 1.32 | 0.00 | - | - | 1 | 18.51% |
| JNJ250321C00200000 | 2024-04-19 3:57PM EDT | 200.00 | 0.37 | 0.31 | 0.64 | 0.00 | - | 92 | 61 | 18.16% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250321P00100000 | 2024-04-16 12:22PM EDT | 100.00 | 0.83 | 0.00 | 0.88 | 0.00 | - | - | 1 | 28.47% |
| JNJ250321P00105000 | 2024-04-22 12:03PM EDT | 105.00 | 0.90 | 0.00 | 2.80 | 0.00 | - | 1 | 7 | 34.97% |
| JNJ250321P00110000 | 2024-05-01 12:42PM EDT | 110.00 | 0.90 | 0.85 | 1.21 | -0.23 | -20.35% | 2 | 35 | 24.83% |
| JNJ250321P00115000 | 2024-04-29 9:42AM EDT | 115.00 | 1.53 | 0.90 | 1.37 | 0.00 | - | 24 | 52 | 22.82% |
| JNJ250321P00120000 | 2024-04-29 11:10AM EDT | 120.00 | 2.10 | 1.54 | 1.80 | 0.00 | - | 1 | 24 | 21.77% |
| JNJ250321P00125000 | 2024-05-01 3:33PM EDT | 125.00 | 2.06 | 1.83 | 2.26 | -0.97 | -32.01% | 4 | 59 | 20.44% |
| JNJ250321P00130000 | 2024-05-01 10:43AM EDT | 130.00 | 2.26 | 2.32 | 2.94 | -1.54 | -40.53% | 2 | 440 | 19.39% |
| JNJ250321P00135000 | 2024-04-30 10:48AM EDT | 135.00 | 4.95 | 2.93 | 3.85 | 0.00 | - | 1 | 386 | 18.45% |
| JNJ250321P00140000 | 2024-05-01 2:44PM EDT | 140.00 | 4.95 | 4.80 | 6.00 | -1.25 | -20.16% | 2 | 154 | 19.52% |
| JNJ250321P00145000 | 2024-04-30 11:19AM EDT | 145.00 | 6.19 | 6.30 | 7.45 | -2.46 | -28.44% | 67 | 25 | 18.41% |
| JNJ250321P00150000 | 2024-04-26 10:51AM EDT | 150.00 | 8.20 | 8.15 | 10.40 | -2.35 | -22.27% | 2 | 12 | 19.41% |
| JNJ250321P00155000 | 2024-04-22 12:03PM EDT | 155.00 | 11.70 | 8.65 | 11.15 | 0.00 | - | 1 | 7 | 15.84% |
| JNJ250321P00160000 | 2024-04-17 2:46PM EDT | 160.00 | 17.68 | 12.20 | 14.50 | 0.00 | - | 2 | 8 | 16.16% |
| JNJ250321P00165000 | 2024-04-04 11:42AM EDT | 165.00 | 14.35 | 15.30 | 18.50 | 0.00 | - | 1 | 1 | 17.06% |
| JNJ250321P00170000 | 2024-04-16 10:06AM EDT | 170.00 | 26.57 | 19.35 | 21.15 | 0.00 | - | - | 13 | 14.42% |
