La bourse ferme dans 6 h 54 min
CAC 40
7 931,14 -53,79 (-0,67 %) Euro Stoxx 50
4 907,13 -14,09 (-0,29 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0705 -0,0013 (-0,12 %) Gold future
2 316,70 +5,70 (+0,25 %) Bitcoin EUR
54 065,74 +851,49 (+1,60 %)
Johnson & Johnson (JNJ)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240503C00138000 | 2024-04-26 3:54PM EDT | 138.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| JNJ240503C00139000 | 2024-05-01 11:00AM EDT | 139.00 | 10.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ240503C00140000 | 2024-05-01 11:00AM EDT | 140.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| JNJ240503C00141000 | 2024-04-24 12:24PM EDT | 141.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ240503C00142000 | 2024-05-01 10:00AM EDT | 142.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240503C00143000 | 2024-05-01 9:42AM EDT | 143.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JNJ240503C00144000 | 2024-05-01 9:33AM EDT | 144.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| JNJ240503C00145000 | 2024-05-01 3:47PM EDT | 145.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 0.00% |
| JNJ240503C00146000 | 2024-05-01 2:27PM EDT | 146.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| JNJ240503C00147000 | 2024-05-01 2:47PM EDT | 147.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 0.00% |
| JNJ240503C00148000 | 2024-05-01 3:59PM EDT | 148.00 | 3.44 | 3.00 | 3.20 | 0.00 | - | 750 | 652 | 15.24% |
| JNJ240503C00149000 | 2024-05-01 3:57PM EDT | 149.00 | 2.60 | 1.87 | 2.02 | 0.00 | - | 562 | 525 | 0.00% |
| JNJ240503C00150000 | 2024-05-01 3:59PM EDT | 150.00 | 1.69 | 1.54 | 1.80 | 0.00 | - | 3,304 | 1,476 | 25.00% |
| JNJ240503C00152500 | 2024-05-01 3:59PM EDT | 152.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3,162 | 0 | 3.13% |
| JNJ240503C00155000 | 2024-05-01 3:58PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,556 | 0 | 6.25% |
| JNJ240503C00157500 | 2024-05-01 3:59PM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 12.50% |
| JNJ240503C00160000 | 2024-05-01 3:56PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 25.00% |
| JNJ240503C00162500 | 2024-04-23 1:45PM EDT | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 25.00% |
| JNJ240503C00165000 | 2024-04-23 3:11PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| JNJ240503C00167500 | 2024-05-01 11:46AM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JNJ240503C00170000 | 2024-04-26 3:15PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JNJ240503C00200000 | 2024-03-26 1:54PM EDT | 200.00 | 0.08 | 0.00 | 0.78 | 0.00 | - | 1 | 1 | 210.55% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240503P00100000 | 2024-04-15 2:34PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JNJ240503P00125000 | 2024-04-19 1:52PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| JNJ240503P00130000 | 2024-04-30 9:54AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| JNJ240503P00131000 | 2024-04-19 1:58PM EDT | 131.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| JNJ240503P00132000 | 2024-05-01 1:34PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| JNJ240503P00133000 | 2024-05-01 3:05PM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| JNJ240503P00134000 | 2024-04-29 12:38PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| JNJ240503P00135000 | 2024-05-01 9:40AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| JNJ240503P00136000 | 2024-04-23 1:40PM EDT | 136.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| JNJ240503P00137000 | 2024-04-26 11:08AM EDT | 137.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| JNJ240503P00138000 | 2024-05-01 3:43PM EDT | 138.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| JNJ240503P00139000 | 2024-04-26 1:22PM EDT | 139.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 25.00% |
| JNJ240503P00140000 | 2024-05-01 3:26PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| JNJ240503P00141000 | 2024-05-01 3:43PM EDT | 141.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| JNJ240503P00142000 | 2024-05-01 2:47PM EDT | 142.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JNJ240503P00143000 | 2024-05-01 3:08PM EDT | 143.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| JNJ240503P00144000 | 2024-05-01 3:06PM EDT | 144.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| JNJ240503P00145000 | 2024-05-01 3:57PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 12.50% |
| JNJ240503P00146000 | 2024-05-01 3:26PM EDT | 146.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| JNJ240503P00147000 | 2024-05-01 1:53PM EDT | 147.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 677 | 0 | 12.50% |
| JNJ240503P00148000 | 2024-05-01 3:59PM EDT | 148.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 820 | 0 | 6.25% |
| JNJ240503P00149000 | 2024-05-01 3:59PM EDT | 149.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 6.25% |
| JNJ240503P00150000 | 2024-05-01 3:58PM EDT | 150.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,860 | 0 | 3.13% |
| JNJ240503P00152500 | 2024-05-01 3:59PM EDT | 152.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| JNJ240503P00155000 | 2024-05-01 3:09PM EDT | 155.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| JNJ240503P00157500 | 2024-04-25 9:45AM EDT | 157.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ240503P00160000 | 2024-04-24 2:15PM EDT | 160.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| JNJ240503P00162500 | 2024-04-23 1:03PM EDT | 162.50 | 12.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| JNJ240503P00165000 | 2024-03-27 11:40AM EDT | 165.00 | 8.68 | 18.65 | 20.00 | 0.00 | - | 2 | 0 | 237.55% |
| JNJ240503P00170000 | 2024-04-05 11:59AM EDT | 170.00 | 17.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240503P00172500 | 2024-04-24 2:15PM EDT | 172.50 | 23.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
