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
59 718,16 +813,58 (+1,38 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250620C00075000 | 2024-04-16 10:40AM EDT | 75.00 | 70.75 | 69.00 | 73.90 | 0.00 | - | - | 1 | 49.78% |
| JNJ250620C00080000 | 2024-02-21 2:52PM EDT | 80.00 | 79.20 | 74.05 | 78.50 | 0.00 | - | 4 | 2 | 72.64% |
| JNJ250620C00085000 | 2023-06-02 12:06PM EDT | 85.00 | 72.50 | 79.05 | 82.60 | 0.00 | - | 1 | 2 | 94.26% |
| JNJ250620C00090000 | 2023-06-16 12:51PM EDT | 90.00 | 76.00 | 68.00 | 73.00 | 0.00 | - | 15 | 0 | 73.80% |
| JNJ250620C00095000 | 2023-03-10 10:30AM EDT | 95.00 | 59.97 | 69.50 | 73.95 | 0.00 | - | - | 5 | 83.91% |
| JNJ250620C00100000 | 2024-04-16 1:34PM EDT | 100.00 | 45.85 | 46.55 | 49.35 | 0.00 | - | 9 | 31 | 33.48% |
| JNJ250620C00105000 | 2024-04-11 1:04PM EDT | 105.00 | 46.80 | 42.80 | 45.35 | 0.00 | - | 1 | 2 | 33.34% |
| JNJ250620C00110000 | 2024-04-16 12:23PM EDT | 110.00 | 38.38 | 37.90 | 40.65 | 0.00 | - | 12 | 22 | 30.87% |
| JNJ250620C00115000 | 2024-04-19 11:20AM EDT | 115.00 | 35.70 | 33.85 | 36.40 | 0.00 | - | 2 | 8 | 29.47% |
| JNJ250620C00120000 | 2024-04-18 12:36PM EDT | 120.00 | 30.05 | 30.45 | 33.45 | 0.00 | - | 6 | 130 | 30.69% |
| JNJ250620C00125000 | 2024-04-17 2:42PM EDT | 125.00 | 26.10 | 26.75 | 29.50 | 0.00 | - | 4 | 89 | 29.26% |
| JNJ250620C00130000 | 2024-04-25 10:38AM EDT | 130.00 | 23.50 | 21.05 | 24.50 | 0.00 | - | 13 | 184 | 25.64% |
| JNJ250620C00135000 | 2024-04-25 9:42AM EDT | 135.00 | 21.12 | 18.60 | 21.00 | 0.00 | - | 1 | 81 | 24.64% |
| JNJ250620C00140000 | 2024-04-25 3:03PM EDT | 140.00 | 17.44 | 15.45 | 18.90 | 0.00 | - | 8 | 105 | 25.64% |
| JNJ250620C00145000 | 2024-04-24 10:24AM EDT | 145.00 | 14.40 | 13.30 | 13.70 | 0.00 | - | 3 | 157 | 21.12% |
| JNJ250620C00150000 | 2024-04-25 2:44PM EDT | 150.00 | 11.90 | 8.60 | 10.95 | 0.00 | - | 1 | 705 | 20.23% |
| JNJ250620C00155000 | 2024-04-19 11:57AM EDT | 155.00 | 9.25 | 7.55 | 9.70 | +0.05 | +0.54% | 1 | 674 | 21.29% |
| JNJ250620C00160000 | 2024-04-26 12:47PM EDT | 160.00 | 6.50 | 6.20 | 7.30 | -0.30 | -4.41% | 5 | 1,281 | 20.03% |
| JNJ250620C00165000 | 2024-04-25 1:46PM EDT | 165.00 | 4.92 | 3.80 | 6.05 | -0.33 | -6.29% | 1 | 692 | 20.25% |
| JNJ250620C00170000 | 2024-04-26 11:48AM EDT | 170.00 | 3.72 | 3.15 | 3.75 | -0.28 | -7.00% | 4 | 331 | 18.00% |
| JNJ250620C00175000 | 2024-04-26 2:15PM EDT | 175.00 | 2.72 | 2.39 | 2.89 | 0.00 | - | 3 | 396 | 17.98% |
| JNJ250620C00180000 | 2024-04-25 9:30AM EDT | 180.00 | 1.95 | 1.50 | 2.19 | -0.38 | -16.31% | 1 | 363 | 17.91% |
| JNJ250620C00185000 | 2024-04-26 3:26PM EDT | 185.00 | 1.37 | 0.91 | 2.09 | -0.37 | -21.26% | 3 | 306 | 19.14% |
| JNJ250620C00190000 | 2024-04-23 10:27AM EDT | 190.00 | 1.10 | 0.93 | 1.22 | 0.00 | - | 1 | 271 | 17.78% |
| JNJ250620C00195000 | 2024-04-26 3:53PM EDT | 195.00 | 0.85 | 0.60 | 1.29 | -0.08 | -8.60% | 5 | 217 | 19.29% |
| JNJ250620C00200000 | 2024-04-24 11:10AM EDT | 200.00 | 0.50 | 0.42 | 0.79 | 0.00 | - | 5 | 760 | 18.36% |
| JNJ250620C00210000 | 2024-04-26 11:03AM EDT | 210.00 | 0.30 | 0.15 | 0.71 | -0.19 | -38.78% | 4 | 754 | 20.07% |
| JNJ250620C00220000 | 2024-04-26 3:53PM EDT | 220.00 | 0.30 | 0.02 | 0.52 | -0.05 | -14.29% | 10 | 504 | 20.80% |
| JNJ250620C00230000 | 2024-04-18 1:30PM EDT | 230.00 | 0.18 | 0.20 | 2.00 | 0.00 | - | 20 | 155 | 29.68% |
| JNJ250620C00240000 | 2024-03-19 9:30AM EDT | 240.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 441 | 12.50% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250620P00075000 | 2024-04-25 12:54PM EDT | 75.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 3 | 279 | 38.93% |
| JNJ250620P00080000 | 2024-03-07 11:41AM EDT | 80.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 167 | 33.61% |
| JNJ250620P00085000 | 2024-04-03 3:55PM EDT | 85.00 | 0.68 | 0.00 | 5.00 | 0.00 | - | 4 | 44 | 50.89% |
| JNJ250620P00090000 | 2024-04-11 1:08PM EDT | 90.00 | 0.47 | 0.00 | 1.80 | 0.00 | - | 1 | 48 | 34.20% |
| JNJ250620P00095000 | 2024-04-24 10:16AM EDT | 95.00 | 0.92 | 0.00 | 2.50 | 0.00 | - | 3 | 21 | 34.13% |
| JNJ250620P00100000 | 2024-04-22 10:37AM EDT | 100.00 | 0.93 | 0.90 | 1.08 | 0.00 | - | 2 | 126 | 24.70% |
| JNJ250620P00105000 | 2024-04-18 3:09PM EDT | 105.00 | 1.50 | 1.25 | 1.72 | 0.00 | - | 1 | 655 | 24.99% |
| JNJ250620P00110000 | 2024-04-25 11:41AM EDT | 110.00 | 2.63 | 1.64 | 1.97 | 0.00 | - | 1 | 261 | 23.19% |
| JNJ250620P00115000 | 2024-04-23 12:06PM EDT | 115.00 | 1.97 | 1.95 | 2.55 | 0.00 | - | 2 | 239 | 22.29% |
| JNJ250620P00120000 | 2024-04-25 1:45PM EDT | 120.00 | 2.90 | 2.60 | 3.10 | 0.00 | - | 277 | 427 | 20.97% |
| JNJ250620P00125000 | 2024-04-25 3:52PM EDT | 125.00 | 3.70 | 3.55 | 4.80 | 0.00 | - | 197 | 588 | 21.95% |
| JNJ250620P00130000 | 2024-04-24 10:10AM EDT | 130.00 | 4.30 | 4.60 | 5.75 | 0.00 | - | 22 | 934 | 20.67% |
| JNJ250620P00135000 | 2024-04-25 11:34AM EDT | 135.00 | 6.00 | 5.10 | 6.30 | 0.00 | - | 1 | 355 | 18.33% |
| JNJ250620P00140000 | 2024-04-25 1:14PM EDT | 140.00 | 7.43 | 6.05 | 8.40 | 0.00 | - | 2 | 664 | 18.37% |
| JNJ250620P00145000 | 2024-04-26 1:25PM EDT | 145.00 | 9.35 | 8.10 | 10.45 | +0.15 | +1.63% | 1 | 605 | 17.74% |
| JNJ250620P00150000 | 2024-04-26 11:12AM EDT | 150.00 | 11.35 | 9.70 | 12.80 | +0.03 | +0.27% | 4 | 1,595 | 17.04% |
| JNJ250620P00155000 | 2024-04-26 9:30AM EDT | 155.00 | 13.00 | 12.60 | 15.00 | +0.80 | +6.56% | 1 | 3,191 | 15.50% |
| JNJ250620P00160000 | 2024-04-26 1:52PM EDT | 160.00 | 17.20 | 16.70 | 18.45 | +0.45 | +2.69% | 2 | 600 | 15.39% |
| JNJ250620P00165000 | 2024-04-17 12:19PM EDT | 165.00 | 22.50 | 18.55 | 23.50 | 0.00 | - | 11 | 1,515 | 17.73% |
| JNJ250620P00170000 | 2024-03-15 9:30AM EDT | 170.00 | 13.94 | 23.60 | 25.00 | 0.00 | - | 1 | 120 | 11.90% |
| JNJ250620P00175000 | 2023-12-11 4:04PM EDT | 175.00 | 22.85 | 18.05 | 18.80 | 0.00 | - | 2 | 100 | 0.00% |
| JNJ250620P00180000 | 2024-03-15 3:28PM EDT | 180.00 | 23.14 | 32.60 | 33.20 | 0.00 | - | 2 | 90 | 0.00% |
| JNJ250620P00185000 | 2024-03-21 10:47AM EDT | 185.00 | 28.13 | 35.00 | 40.00 | 0.00 | - | 19 | 25 | 16.26% |
| JNJ250620P00190000 | 2024-01-22 4:23PM EDT | 190.00 | 28.70 | 30.10 | 34.00 | 0.00 | - | 20 | 0 | 0.00% |
| JNJ250620P00195000 | 2024-01-16 3:16PM EDT | 195.00 | 34.80 | 35.80 | 40.50 | 0.00 | - | 6 | 3 | 0.00% |
| JNJ250620P00200000 | 2023-06-29 10:55AM EDT | 200.00 | 36.30 | 24.70 | 29.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ250620P00210000 | 2023-09-12 2:31PM EDT | 210.00 | 46.20 | 52.55 | 54.40 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ250620P00220000 | 2023-06-02 2:36PM EDT | 220.00 | 63.00 | 53.45 | 57.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250620P00230000 | 2023-09-12 2:32PM EDT | 230.00 | 66.25 | 72.75 | 75.50 | 0.00 | - | - | 0 | 0.00% |
| JNJ250620P00240000 | 2023-05-25 11:35AM EDT | 240.00 | 85.43 | 72.00 | 77.00 | 0.00 | - | 2 | 0 | 0.00% |
