La bourse est fermée

Johnson & Johnson (JNJ)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
162,07+0,07 (+0,04 %)
À partir de 12:36PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
JNJ230203C001100002023-01-27 2:56PM EST110.0058.7552.1552.350.00-99179.69%
JNJ230203C001430002023-01-30 2:51PM EST143.0018.6519.1019.350.00-515166.80%
JNJ230203C001440002023-01-30 11:23AM EST144.0018.8718.1018.400.00-111265.43%
JNJ230203C001450002023-01-30 3:14PM EST145.0016.5517.1517.450.00-656365.43%
JNJ230203C001470002023-01-30 11:23AM EST147.0015.9815.1515.350.00-111255.96%
JNJ230203C001480002023-01-24 11:37AM EST148.0018.9514.1514.400.00--854.30%
JNJ230203C001500002023-01-30 3:16PM EST150.0011.5012.1512.450.00-182455.27%
JNJ230203C001525002023-01-30 11:46AM EST152.5011.249.659.950.00-615146.29%
JNJ230203C001550002023-01-31 12:17PM EST155.007.357.257.45-0.45-5.77%106137.01%
JNJ230203C001575002023-01-31 11:49AM EST157.505.004.855.05-0.15-2.91%1012229.69%
JNJ230203C001600002023-01-31 12:04PM EST160.002.822.692.78-0.40-12.42%8026022.71%
JNJ230203C001625002023-01-31 12:13PM EST162.501.031.051.08-0.63-37.95%71769018.95%
JNJ230203C001650002023-01-31 12:19PM EST165.000.290.270.30-0.31-51.67%1,0721,12418.41%
JNJ230203C001675002023-01-31 12:16PM EST167.500.080.070.09-0.09-52.94%1,2844,32320.22%
JNJ230203C001700002023-01-31 12:08PM EST170.000.030.020.03-0.03-50.00%1,7793,85322.46%
JNJ230203C001725002023-01-31 11:47AM EST172.500.010.010.020.00-8975326.56%
JNJ230203C001750002023-01-31 11:37AM EST175.000.010.000.010.00-243,19728.91%
JNJ230203C001775002023-01-31 10:38AM EST177.500.030.000.03-0.02-40.00%123738.67%
JNJ230203C001800002023-01-30 3:28PM EST180.000.010.000.010.00-20452438.28%
JNJ230203C001825002023-01-26 1:40PM EST182.500.030.000.030.00-14248.83%
JNJ230203C001850002023-01-30 3:49PM EST185.000.010.000.710.00-1297680.08%
JNJ230203C001900002023-01-30 3:49PM EST190.000.020.000.030.00-57257.81%
JNJ230203C001925002023-01-18 10:24AM EST192.500.060.000.750.00--2099.41%
JNJ230203C001950002023-01-24 2:14PM EST195.000.010.000.010.00-11559.38%
JNJ230203C001975002023-01-18 10:26AM EST197.500.030.000.750.00--10110.84%
JNJ230203C002000002023-01-24 10:09AM EST200.000.010.000.750.00-610116.31%
JNJ230203C002050002023-01-20 9:41AM EST205.000.010.000.030.00-672682.03%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
JNJ230203P000900002023-01-23 9:30AM EST90.000.010.000.750.00--8291.41%
JNJ230203P000950002022-12-29 11:36AM EST95.000.090.000.150.00--10212.50%
JNJ230203P001250002023-01-30 1:35PM EST125.000.010.000.010.00-3384.38%
JNJ230203P001300002023-01-30 2:19PM EST130.000.010.000.020.00-454376.56%
JNJ230203P001350002023-01-31 9:30AM EST135.000.020.000.010.00-180959.38%
JNJ230203P001400002023-01-30 2:01PM EST140.000.050.000.030.00-227254.69%
JNJ230203P001440002023-01-31 12:05PM EST144.000.040.000.02+0.01+33.33%69246.88%
JNJ230203P001450002023-01-31 11:21AM EST145.000.020.010.03-0.03-60.00%4478146.88%
JNJ230203P001470002023-01-30 2:16PM EST147.000.050.000.03-0.04-44.44%23341.80%
JNJ230203P001480002023-01-30 3:52PM EST148.000.080.010.03+0.01+14.29%45839.06%
JNJ230203P001490002023-01-31 10:26AM EST149.000.050.020.03-0.02-28.57%123536.72%
JNJ230203P001500002023-01-31 12:13PM EST150.000.030.020.03-0.07-70.00%8048933.99%
JNJ230203P001525002023-01-31 12:08PM EST152.500.050.040.05-0.09-64.29%9434130.08%
JNJ230203P001550002023-01-31 12:18PM EST155.000.090.080.09-0.16-64.00%21189625.88%
JNJ230203P001575002023-01-31 12:19PM EST157.500.170.180.19-0.32-65.31%4852,56822.02%
JNJ230203P001600002023-01-31 12:21PM EST160.000.480.470.48-0.48-50.00%1,3023,53818.60%
JNJ230203P001625002023-01-31 12:16PM EST162.501.321.321.35-0.59-30.89%4,4899,48516.55%
JNJ230203P001650002023-01-31 12:08PM EST165.003.012.923.10-0.34-10.15%2623,05715.24%
JNJ230203P001675002023-01-31 12:17PM EST167.505.355.205.45+0.05+0.94%981,60015.43%
JNJ230203P001700002023-01-31 12:06PM EST170.008.007.757.95+0.10+1.27%2384321.09%
JNJ230203P001725002023-01-31 12:10PM EST172.5010.2410.2510.50-1.05-9.30%1918132.23%
JNJ230203P001750002023-01-31 9:47AM EST175.0013.0012.7012.95+0.25+1.96%157931.64%
JNJ230203P001775002023-01-26 9:46AM EST177.507.6815.2515.500.00-8143.95%
JNJ230203P001800002023-01-30 11:48AM EST180.0016.1517.7018.000.00-10549.41%
JNJ230203P001850002023-01-09 12:53PM EST185.007.9022.7022.950.00-1051.17%
JNJ230203P001875002023-01-25 2:12PM EST187.5018.7025.2025.500.00--065.23%