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
58 695,23 -741,86 (-1,25 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ260116C00075000 | 2024-04-24 1:38PM EDT | 75.00 | 73.70 | 69.00 | 74.00 | 0.00 | - | 1 | 4 | 40.99% |
| JNJ260116C00080000 | 2024-04-16 10:40AM EDT | 80.00 | 66.25 | 64.50 | 69.00 | 0.00 | - | 1 | 4 | 37.71% |
| JNJ260116C00085000 | 2024-02-29 1:53PM EDT | 85.00 | 78.00 | 72.00 | 76.50 | 0.00 | - | 5 | 5 | 61.92% |
| JNJ260116C00090000 | 2024-04-09 9:30AM EDT | 90.00 | 63.50 | 55.55 | 60.00 | 0.00 | - | 1 | 4 | 34.87% |
| JNJ260116C00095000 | 2024-04-03 2:39PM EDT | 95.00 | 60.77 | 52.20 | 53.55 | 0.00 | - | 1 | 0 | 27.48% |
| JNJ260116C00100000 | 2024-04-19 3:18PM EDT | 100.00 | 50.35 | 46.50 | 49.60 | 0.00 | - | 1 | 26 | 27.99% |
| JNJ260116C00105000 | 2024-03-12 10:16AM EDT | 105.00 | 59.70 | 46.35 | 49.95 | 0.00 | - | 25 | 25 | 37.09% |
| JNJ260116C00110000 | 2024-04-16 12:44PM EDT | 110.00 | 41.00 | 39.65 | 41.65 | +2.00 | +5.13% | 1 | 15 | 27.31% |
| JNJ260116C00115000 | 2024-04-19 9:45AM EDT | 115.00 | 36.70 | 35.65 | 37.05 | 0.00 | - | 3 | 4 | 25.30% |
| JNJ260116C00120000 | 2024-04-26 3:59PM EDT | 120.00 | 33.00 | 32.00 | 34.40 | -0.70 | -2.08% | 4 | 58 | 26.67% |
| JNJ260116C00125000 | 2024-04-19 3:56PM EDT | 125.00 | 30.97 | 28.90 | 32.00 | 0.00 | - | 37 | 58 | 27.84% |
| JNJ260116C00130000 | 2024-04-22 1:15PM EDT | 130.00 | 28.52 | 24.65 | 26.20 | 0.00 | - | 1 | 86 | 23.48% |
| JNJ260116C00135000 | 2024-04-23 10:52AM EDT | 135.00 | 24.68 | 21.30 | 22.85 | 0.00 | - | 1 | 77 | 22.73% |
| JNJ260116C00140000 | 2024-04-22 3:18PM EDT | 140.00 | 21.60 | 19.05 | 19.80 | 0.00 | - | 2 | 49 | 22.14% |
| JNJ260116C00145000 | 2024-04-25 2:35PM EDT | 145.00 | 16.90 | 15.55 | 16.90 | -0.28 | -1.63% | 1 | 228 | 21.45% |
| JNJ260116C00150000 | 2024-04-26 12:02PM EDT | 150.00 | 14.43 | 13.15 | 14.35 | +0.13 | +0.91% | 1 | 250 | 20.94% |
| JNJ260116C00155000 | 2024-04-26 1:42PM EDT | 155.00 | 11.80 | 11.00 | 12.00 | -0.39 | -3.20% | 10 | 198 | 20.38% |
| JNJ260116C00160000 | 2024-04-23 12:31PM EDT | 160.00 | 9.72 | 8.60 | 9.95 | -1.68 | -14.74% | 1 | 262 | 19.91% |
| JNJ260116C00165000 | 2024-04-25 3:13PM EDT | 165.00 | 8.22 | 7.80 | 8.10 | 0.00 | - | 1 | 1,014 | 19.40% |
| JNJ260116C00170000 | 2024-04-26 2:30PM EDT | 170.00 | 6.62 | 5.30 | 6.55 | -0.06 | -0.90% | 3 | 164 | 18.99% |
| JNJ260116C00175000 | 2024-04-25 1:53PM EDT | 175.00 | 5.50 | 5.00 | 5.60 | 0.00 | - | 3 | 338 | 19.19% |
| JNJ260116C00180000 | 2024-04-26 2:30PM EDT | 180.00 | 4.17 | 3.85 | 5.20 | -0.03 | -0.71% | 17 | 913 | 20.06% |
| JNJ260116C00185000 | 2024-04-26 12:01PM EDT | 185.00 | 3.30 | 2.82 | 4.30 | -0.55 | -14.29% | 11 | 162 | 19.93% |
| JNJ260116C00190000 | 2024-04-26 10:59AM EDT | 190.00 | 2.60 | 2.45 | 2.58 | -0.03 | -1.14% | 9 | 157 | 17.87% |
| JNJ260116C00195000 | 2024-04-26 10:18AM EDT | 195.00 | 1.92 | 1.84 | 2.22 | -0.23 | -10.70% | 16 | 1,119 | 18.18% |
| JNJ260116C00200000 | 2024-04-25 1:38PM EDT | 200.00 | 1.50 | 1.25 | 1.61 | 0.00 | - | 1 | 2,165 | 17.66% |
| JNJ260116C00210000 | 2024-04-22 3:37PM EDT | 210.00 | 1.08 | 0.68 | 1.45 | 0.00 | - | 25 | 623 | 19.09% |
| JNJ260116C00220000 | 2024-04-19 3:46PM EDT | 220.00 | 0.65 | 0.24 | 1.05 | +0.03 | +4.84% | 1 | 273 | 19.42% |
| JNJ260116C00230000 | 2024-04-25 10:17AM EDT | 230.00 | 0.35 | 0.15 | 0.65 | 0.00 | - | 10 | 334 | 19.14% |
| JNJ260116C00240000 | 2024-04-26 2:12PM EDT | 240.00 | 0.22 | 0.19 | 0.28 | 0.00 | - | 1 | 419 | 17.93% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ260116P00075000 | 2024-04-26 11:02AM EDT | 75.00 | 0.43 | 0.40 | 0.90 | +0.03 | +7.50% | 4 | 273 | 31.07% |
| JNJ260116P00080000 | 2024-04-19 2:31PM EDT | 80.00 | 0.64 | 0.28 | 1.89 | 0.00 | - | 10 | 249 | 33.75% |
| JNJ260116P00085000 | 2024-04-18 1:06PM EDT | 85.00 | 0.95 | 0.40 | 1.15 | 0.00 | - | 6 | 359 | 27.42% |
| JNJ260116P00090000 | 2024-04-16 10:54AM EDT | 90.00 | 1.28 | 0.65 | 1.80 | 0.00 | - | 1 | 60 | 27.89% |
| JNJ260116P00095000 | 2024-04-22 1:54PM EDT | 95.00 | 1.31 | 1.13 | 1.56 | 0.00 | - | 1 | 38 | 24.44% |
| JNJ260116P00100000 | 2024-04-26 2:08PM EDT | 100.00 | 1.80 | 1.29 | 2.40 | +0.05 | +2.86% | 4 | 123 | 24.95% |
| JNJ260116P00105000 | 2024-04-26 12:19PM EDT | 105.00 | 2.35 | 2.01 | 2.54 | +0.36 | +18.09% | 1 | 116 | 22.90% |
| JNJ260116P00110000 | 2024-04-26 2:12PM EDT | 110.00 | 2.87 | 2.38 | 3.70 | 0.00 | - | 4 | 498 | 23.37% |
| JNJ260116P00115000 | 2024-04-25 11:12AM EDT | 115.00 | 3.55 | 2.89 | 4.70 | +0.05 | +1.43% | 1 | 302 | 22.94% |
| JNJ260116P00120000 | 2024-04-25 11:12AM EDT | 120.00 | 4.35 | 3.25 | 4.50 | 0.00 | - | 32 | 271 | 19.93% |
| JNJ260116P00125000 | 2024-04-25 12:36PM EDT | 125.00 | 5.30 | 4.65 | 5.60 | 0.00 | - | 14 | 138 | 19.30% |
| JNJ260116P00130000 | 2024-04-26 11:36AM EDT | 130.00 | 6.60 | 5.45 | 6.75 | +0.25 | +3.94% | 1 | 317 | 18.44% |
| JNJ260116P00135000 | 2024-04-25 1:46PM EDT | 135.00 | 7.55 | 7.05 | 8.30 | 0.00 | - | 12 | 152 | 17.88% |
| JNJ260116P00140000 | 2024-04-25 12:59PM EDT | 140.00 | 9.45 | 8.60 | 9.85 | 0.00 | - | 18 | 1,209 | 16.97% |
| JNJ260116P00145000 | 2024-04-22 10:38AM EDT | 145.00 | 10.40 | 10.25 | 12.75 | 0.00 | - | 1 | 733 | 17.50% |
| JNJ260116P00150000 | 2024-04-24 9:57AM EDT | 150.00 | 12.90 | 12.45 | 14.90 | 0.00 | - | 10 | 2,071 | 16.65% |
| JNJ260116P00155000 | 2024-04-24 2:49PM EDT | 155.00 | 14.60 | 14.90 | 16.40 | 0.00 | - | 1 | 840 | 14.53% |
| JNJ260116P00160000 | 2024-04-19 2:54PM EDT | 160.00 | 18.32 | 17.30 | 20.25 | 0.00 | - | 2 | 365 | 15.11% |
| JNJ260116P00165000 | 2024-04-12 3:06PM EDT | 165.00 | 21.88 | 19.60 | 23.50 | 0.00 | - | 1 | 838 | 14.47% |
| JNJ260116P00170000 | 2024-04-24 9:30AM EDT | 170.00 | 25.90 | 25.50 | 26.45 | +1.90 | +7.92% | 10 | 50 | 12.72% |
| JNJ260116P00175000 | 2024-04-16 2:44PM EDT | 175.00 | 30.85 | 29.45 | 32.45 | 0.00 | - | 1 | 32 | 15.96% |
| JNJ260116P00180000 | 2024-03-15 3:28PM EDT | 180.00 | 24.42 | 32.00 | 34.40 | 0.00 | - | 2 | 4 | 10.24% |
| JNJ260116P00185000 | 2023-10-30 10:05AM EDT | 185.00 | 39.06 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| JNJ260116P00190000 | 2024-03-28 10:03AM EDT | 190.00 | 31.90 | 42.00 | 47.00 | 0.00 | - | 1 | 2 | 19.09% |
| JNJ260116P00230000 | 2024-02-01 10:36AM EDT | 230.00 | 72.75 | 66.65 | 69.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ260116P00240000 | 2024-01-23 12:14PM EDT | 240.00 | 80.50 | 77.50 | 82.50 | 0.00 | - | 2 | 0 | 0.00% |
