Johnson & Johnson (JNJ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:36PM EST. Marché ouvert.
Options d’achatpour3 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230203C00110000 | 2023-01-27 2:56PM EST | 110.00 | 58.75 | 52.15 | 52.35 | 0.00 | - | 9 | 9 | 179.69% |
| JNJ230203C00143000 | 2023-01-30 2:51PM EST | 143.00 | 18.65 | 19.10 | 19.35 | 0.00 | - | 51 | 51 | 66.80% |
| JNJ230203C00144000 | 2023-01-30 11:23AM EST | 144.00 | 18.87 | 18.10 | 18.40 | 0.00 | - | 11 | 12 | 65.43% |
| JNJ230203C00145000 | 2023-01-30 3:14PM EST | 145.00 | 16.55 | 17.15 | 17.45 | 0.00 | - | 65 | 63 | 65.43% |
| JNJ230203C00147000 | 2023-01-30 11:23AM EST | 147.00 | 15.98 | 15.15 | 15.35 | 0.00 | - | 11 | 12 | 55.96% |
| JNJ230203C00148000 | 2023-01-24 11:37AM EST | 148.00 | 18.95 | 14.15 | 14.40 | 0.00 | - | - | 8 | 54.30% |
| JNJ230203C00150000 | 2023-01-30 3:16PM EST | 150.00 | 11.50 | 12.15 | 12.45 | 0.00 | - | 18 | 24 | 55.27% |
| JNJ230203C00152500 | 2023-01-30 11:46AM EST | 152.50 | 11.24 | 9.65 | 9.95 | 0.00 | - | 61 | 51 | 46.29% |
| JNJ230203C00155000 | 2023-01-31 12:17PM EST | 155.00 | 7.35 | 7.25 | 7.45 | -0.45 | -5.77% | 10 | 61 | 37.01% |
| JNJ230203C00157500 | 2023-01-31 11:49AM EST | 157.50 | 5.00 | 4.85 | 5.05 | -0.15 | -2.91% | 10 | 122 | 29.69% |
| JNJ230203C00160000 | 2023-01-31 12:04PM EST | 160.00 | 2.82 | 2.69 | 2.78 | -0.40 | -12.42% | 80 | 260 | 22.71% |
| JNJ230203C00162500 | 2023-01-31 12:13PM EST | 162.50 | 1.03 | 1.05 | 1.08 | -0.63 | -37.95% | 717 | 690 | 18.95% |
| JNJ230203C00165000 | 2023-01-31 12:19PM EST | 165.00 | 0.29 | 0.27 | 0.30 | -0.31 | -51.67% | 1,072 | 1,124 | 18.41% |
| JNJ230203C00167500 | 2023-01-31 12:16PM EST | 167.50 | 0.08 | 0.07 | 0.09 | -0.09 | -52.94% | 1,284 | 4,323 | 20.22% |
| JNJ230203C00170000 | 2023-01-31 12:08PM EST | 170.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1,779 | 3,853 | 22.46% |
| JNJ230203C00172500 | 2023-01-31 11:47AM EST | 172.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 89 | 753 | 26.56% |
| JNJ230203C00175000 | 2023-01-31 11:37AM EST | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 3,197 | 28.91% |
| JNJ230203C00177500 | 2023-01-31 10:38AM EST | 177.50 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 1 | 237 | 38.67% |
| JNJ230203C00180000 | 2023-01-30 3:28PM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 204 | 524 | 38.28% |
| JNJ230203C00182500 | 2023-01-26 1:40PM EST | 182.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 42 | 48.83% |
| JNJ230203C00185000 | 2023-01-30 3:49PM EST | 185.00 | 0.01 | 0.00 | 0.71 | 0.00 | - | 12 | 976 | 80.08% |
| JNJ230203C00190000 | 2023-01-30 3:49PM EST | 190.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 72 | 57.81% |
| JNJ230203C00192500 | 2023-01-18 10:24AM EST | 192.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 20 | 99.41% |
| JNJ230203C00195000 | 2023-01-24 2:14PM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 59.38% |
| JNJ230203C00197500 | 2023-01-18 10:26AM EST | 197.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 10 | 110.84% |
| JNJ230203C00200000 | 2023-01-24 10:09AM EST | 200.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 10 | 116.31% |
| JNJ230203C00205000 | 2023-01-20 9:41AM EST | 205.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 726 | 82.03% |
Options de ventepour3 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230203P00090000 | 2023-01-23 9:30AM EST | 90.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 8 | 291.41% |
| JNJ230203P00095000 | 2022-12-29 11:36AM EST | 95.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 10 | 212.50% |
| JNJ230203P00125000 | 2023-01-30 1:35PM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 84.38% |
| JNJ230203P00130000 | 2023-01-30 2:19PM EST | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 45 | 43 | 76.56% |
| JNJ230203P00135000 | 2023-01-31 9:30AM EST | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 809 | 59.38% |
| JNJ230203P00140000 | 2023-01-30 2:01PM EST | 140.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 22 | 72 | 54.69% |
| JNJ230203P00144000 | 2023-01-31 12:05PM EST | 144.00 | 0.04 | 0.00 | 0.02 | +0.01 | +33.33% | 6 | 92 | 46.88% |
| JNJ230203P00145000 | 2023-01-31 11:21AM EST | 145.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 44 | 781 | 46.88% |
| JNJ230203P00147000 | 2023-01-30 2:16PM EST | 147.00 | 0.05 | 0.00 | 0.03 | -0.04 | -44.44% | 2 | 33 | 41.80% |
| JNJ230203P00148000 | 2023-01-30 3:52PM EST | 148.00 | 0.08 | 0.01 | 0.03 | +0.01 | +14.29% | 4 | 58 | 39.06% |
| JNJ230203P00149000 | 2023-01-31 10:26AM EST | 149.00 | 0.05 | 0.02 | 0.03 | -0.02 | -28.57% | 12 | 35 | 36.72% |
| JNJ230203P00150000 | 2023-01-31 12:13PM EST | 150.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 80 | 489 | 33.99% |
| JNJ230203P00152500 | 2023-01-31 12:08PM EST | 152.50 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 94 | 341 | 30.08% |
| JNJ230203P00155000 | 2023-01-31 12:18PM EST | 155.00 | 0.09 | 0.08 | 0.09 | -0.16 | -64.00% | 211 | 896 | 25.88% |
| JNJ230203P00157500 | 2023-01-31 12:19PM EST | 157.50 | 0.17 | 0.18 | 0.19 | -0.32 | -65.31% | 485 | 2,568 | 22.02% |
| JNJ230203P00160000 | 2023-01-31 12:21PM EST | 160.00 | 0.48 | 0.47 | 0.48 | -0.48 | -50.00% | 1,302 | 3,538 | 18.60% |
| JNJ230203P00162500 | 2023-01-31 12:16PM EST | 162.50 | 1.32 | 1.32 | 1.35 | -0.59 | -30.89% | 4,489 | 9,485 | 16.55% |
| JNJ230203P00165000 | 2023-01-31 12:08PM EST | 165.00 | 3.01 | 2.92 | 3.10 | -0.34 | -10.15% | 262 | 3,057 | 15.24% |
| JNJ230203P00167500 | 2023-01-31 12:17PM EST | 167.50 | 5.35 | 5.20 | 5.45 | +0.05 | +0.94% | 98 | 1,600 | 15.43% |
| JNJ230203P00170000 | 2023-01-31 12:06PM EST | 170.00 | 8.00 | 7.75 | 7.95 | +0.10 | +1.27% | 23 | 843 | 21.09% |
| JNJ230203P00172500 | 2023-01-31 12:10PM EST | 172.50 | 10.24 | 10.25 | 10.50 | -1.05 | -9.30% | 19 | 181 | 32.23% |
| JNJ230203P00175000 | 2023-01-31 9:47AM EST | 175.00 | 13.00 | 12.70 | 12.95 | +0.25 | +1.96% | 15 | 79 | 31.64% |
| JNJ230203P00177500 | 2023-01-26 9:46AM EST | 177.50 | 7.68 | 15.25 | 15.50 | 0.00 | - | 8 | 1 | 43.95% |
| JNJ230203P00180000 | 2023-01-30 11:48AM EST | 180.00 | 16.15 | 17.70 | 18.00 | 0.00 | - | 10 | 5 | 49.41% |
| JNJ230203P00185000 | 2023-01-09 12:53PM EST | 185.00 | 7.90 | 22.70 | 22.95 | 0.00 | - | 1 | 0 | 51.17% |
| JNJ230203P00187500 | 2023-01-25 2:12PM EST | 187.50 | 18.70 | 25.20 | 25.50 | 0.00 | - | - | 0 | 65.23% |
© 2023 Yahoo. Tous droits réservés.
