La bourse est fermée
Dow Jones
39 854,36 +296,25 (+0,75 %) Nasdaq
16 741,79 +230,61 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 616,08 +4 082,14 (+7,22 %)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:28PM EDT. Marché ouvert.
Prix d’exercice:130.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517C00130000 | 2024-05-15 9:48AM EDT | 2024-05-17 | 21.85 | 22.10 | 23.90 | +1.85 | +9.25% | 3 | 4 | 127.44% |
| JNJ240524C00130000 | 2024-05-08 1:12PM EDT | 2024-05-24 | 18.61 | 22.25 | 22.65 | 0.00 | - | 1 | 1 | 58.15% |
| JNJ240621C00130000 | 2024-05-10 3:44PM EDT | 2024-06-21 | 19.88 | 22.30 | 22.75 | 0.00 | - | 15 | 265 | 31.79% |
| JNJ240719C00130000 | 2024-05-15 12:33PM EDT | 2024-07-19 | 22.40 | 22.35 | 23.00 | +3.20 | +16.67% | 10 | 22 | 27.15% |
| JNJ240920C00130000 | 2024-05-15 10:58AM EDT | 2024-09-20 | 22.75 | 23.30 | 23.60 | +3.15 | +16.07% | 2 | 21 | 23.35% |
| JNJ241018C00130000 | 2024-05-14 12:15PM EDT | 2024-10-18 | 22.40 | 23.60 | 23.90 | 0.00 | - | 5 | 12 | 22.66% |
| JNJ250117C00130000 | 2024-05-15 1:35PM EDT | 2025-01-17 | 25.25 | 25.15 | 25.35 | +1.05 | +4.34% | 3 | 220 | 22.94% |
| JNJ250321C00130000 | 2024-05-13 3:37PM EDT | 2025-03-21 | 24.90 | 25.90 | 26.35 | 0.00 | - | 2 | 43 | 23.13% |
| JNJ250620C00130000 | 2024-05-09 2:59PM EDT | 2025-06-20 | 25.12 | 27.10 | 27.60 | 0.00 | - | 2 | 187 | 23.07% |
| JNJ260116C00130000 | 2024-05-09 10:39AM EDT | 2026-01-16 | 28.51 | 29.35 | 30.05 | 0.00 | - | 1 | 96 | 22.74% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517P00130000 | 2024-05-15 12:29PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.21 | +0.02 | +200.00% | 20 | 1,230 | 89.06% |
| JNJ240524P00130000 | 2024-05-14 1:44PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.04 | 0.00 | - | 81 | 147 | 42.38% |
| JNJ240531P00130000 | 2024-05-08 11:26AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.39 | 0.00 | - | 30 | 52 | 47.85% |
| JNJ240607P00130000 | 2024-05-15 2:58PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 200 | 1 | 28.13% |
| JNJ240614P00130000 | 2024-05-09 3:36PM EDT | 2024-06-14 | 0.17 | 0.03 | 0.49 | 0.00 | - | 4 | 0 | 37.31% |
| JNJ240621P00130000 | 2024-05-15 12:54PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | 0.00 | - | 2 | 1,767 | 23.54% |
| JNJ240719P00130000 | 2024-05-15 10:18AM EDT | 2024-07-19 | 0.19 | 0.08 | 0.17 | -0.08 | -29.63% | 1 | 276 | 20.61% |
| JNJ240920P00130000 | 2024-05-10 10:54AM EDT | 2024-09-20 | 0.74 | 0.48 | 0.52 | 0.00 | - | 2 | 272 | 18.56% |
| JNJ241018P00130000 | 2024-05-15 2:55PM EDT | 2024-10-18 | 0.70 | 0.68 | 0.72 | -0.15 | -17.65% | 3 | 396 | 18.23% |
| JNJ250117P00130000 | 2024-05-15 11:24AM EDT | 2025-01-17 | 1.66 | 1.54 | 1.61 | -0.07 | -4.05% | 1 | 1,470 | 18.36% |
| JNJ250321P00130000 | 2024-05-08 2:56PM EDT | 2025-03-21 | 2.83 | 2.10 | 2.21 | 0.00 | - | 1 | 442 | 18.30% |
| JNJ250620P00130000 | 2024-05-14 10:08AM EDT | 2025-06-20 | 3.15 | 2.90 | 3.10 | +0.10 | +3.28% | 2 | 935 | 18.33% |
| JNJ260116P00130000 | 2024-05-15 12:35PM EDT | 2026-01-16 | 5.00 | 4.85 | 5.00 | -0.20 | -3.85% | 2 | 318 | 18.32% |
