La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 726,52 +4 128,09 (+7,29 %)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517C00145000 | 2024-05-15 3:55PM EDT | 2024-05-17 | 7.90 | 6.75 | 7.90 | +1.54 | +24.21% | 35 | 2,018 | 41.99% |
| JNJ240524C00145000 | 2024-05-15 12:50PM EDT | 2024-05-24 | 7.65 | 7.55 | 8.05 | +3.09 | +68.97% | 3 | 504 | 26.37% |
| JNJ240531C00145000 | 2024-05-15 3:57PM EDT | 2024-05-31 | 7.97 | 7.05 | 8.00 | +0.97 | +13.86% | 2 | 316 | 19.43% |
| JNJ240607C00145000 | 2024-05-15 3:53PM EDT | 2024-06-07 | 7.61 | 6.70 | 8.85 | +0.28 | +3.82% | 15 | 40 | 25.37% |
| JNJ240614C00145000 | 2024-05-13 10:23AM EDT | 2024-06-14 | 6.00 | 7.15 | 8.75 | 0.00 | - | 1 | 5 | 21.52% |
| JNJ240621C00145000 | 2024-05-15 12:55PM EDT | 2024-06-21 | 7.90 | 7.40 | 8.70 | +1.27 | +19.16% | 8 | 2,653 | 19.07% |
| JNJ240628C00145000 | 2024-05-13 3:53PM EDT | 2024-06-28 | 6.85 | 7.50 | 8.65 | 0.00 | - | 2 | 0 | 17.18% |
| JNJ240719C00145000 | 2024-05-15 3:40PM EDT | 2024-07-19 | 9.11 | 8.95 | 9.20 | +1.16 | +14.89% | 18 | 982 | 17.13% |
| JNJ240920C00145000 | 2024-05-09 2:47PM EDT | 2024-09-20 | 8.59 | 10.40 | 10.80 | 0.00 | - | 1 | 169 | 17.65% |
| JNJ241018C00145000 | 2024-05-15 10:32AM EDT | 2024-10-18 | 10.79 | 11.45 | 11.65 | +0.24 | +2.27% | 3 | 260 | 18.42% |
| JNJ250117C00145000 | 2024-05-15 12:45PM EDT | 2025-01-17 | 13.45 | 13.45 | 13.75 | +0.55 | +4.26% | 6 | 627 | 19.26% |
| JNJ250321C00145000 | 2024-05-01 9:30AM EDT | 2025-03-21 | 12.50 | 14.80 | 15.15 | 0.00 | - | 1 | 26 | 19.88% |
| JNJ250620C00145000 | 2024-05-14 10:07AM EDT | 2025-06-20 | 16.45 | 16.45 | 16.90 | 0.00 | - | 12 | 166 | 20.41% |
| JNJ260116C00145000 | 2024-05-14 10:25AM EDT | 2026-01-16 | 19.50 | 19.60 | 20.25 | 0.00 | - | 2 | 226 | 21.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517P00145000 | 2024-05-15 3:58PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 40 | 1,926 | 28.13% |
| JNJ240524P00145000 | 2024-05-15 3:19PM EDT | 2024-05-24 | 0.10 | 0.07 | 0.12 | -0.08 | -47.06% | 16 | 1,706 | 19.78% |
| JNJ240531P00145000 | 2024-05-15 2:39PM EDT | 2024-05-31 | 0.19 | 0.15 | 0.19 | -0.11 | -36.67% | 10 | 1,255 | 16.85% |
| JNJ240607P00145000 | 2024-05-15 2:52PM EDT | 2024-06-07 | 0.26 | 0.24 | 0.48 | -0.32 | -55.17% | 31 | 213 | 18.29% |
| JNJ240614P00145000 | 2024-05-15 3:49PM EDT | 2024-06-14 | 0.41 | 0.35 | 0.41 | -0.34 | -45.33% | 5 | 111 | 15.33% |
| JNJ240621P00145000 | 2024-05-15 3:58PM EDT | 2024-06-21 | 0.47 | 0.45 | 0.49 | -0.28 | -37.33% | 107 | 5,946 | 14.64% |
| JNJ240628P00145000 | 2024-05-15 3:07PM EDT | 2024-06-28 | 0.70 | 0.51 | 1.27 | -0.32 | -31.37% | 2 | 11 | 19.12% |
| JNJ240719P00145000 | 2024-05-15 3:28PM EDT | 2024-07-19 | 1.17 | 1.09 | 1.17 | -0.33 | -22.00% | 60 | 3,032 | 15.25% |
| JNJ240920P00145000 | 2024-05-15 12:27PM EDT | 2024-09-20 | 2.53 | 2.28 | 2.36 | -0.36 | -12.46% | 22 | 1,946 | 15.15% |
| JNJ241018P00145000 | 2024-05-15 12:49PM EDT | 2024-10-18 | 2.77 | 2.66 | 2.90 | -0.63 | -18.53% | 1 | 1,687 | 15.34% |
| JNJ250117P00145000 | 2024-05-15 9:51AM EDT | 2025-01-17 | 4.35 | 4.15 | 4.30 | -0.35 | -7.45% | 4 | 2,843 | 15.39% |
| JNJ250321P00145000 | 2024-05-08 11:50AM EDT | 2025-03-21 | 5.26 | 5.10 | 5.30 | -1.34 | -20.30% | 1 | 89 | 15.71% |
| JNJ250620P00145000 | 2024-05-14 10:08AM EDT | 2025-06-20 | 6.62 | 6.25 | 7.45 | 0.00 | - | 1 | 609 | 17.46% |
| JNJ260116P00145000 | 2024-05-15 12:35PM EDT | 2026-01-16 | 9.44 | 8.60 | 9.55 | -0.33 | -3.38% | 14 | 738 | 17.00% |
