La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 794,54 -1 120,53 (-1,84 %)
Johnson & Johnson (JNJ)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:130.00
Options d’achatpour26 avril 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 | 2024-04-16 9:51AM EDT | 2024-05-17 | 15.50 | 16.80 | 19.25 | 0.00 | - | 1 | 4 | 44.95% |
| JNJ240621C00130000 | 2024-04-17 1:02PM EDT | 2024-06-21 | 15.22 | 17.70 | 19.55 | 0.00 | - | 15 | 279 | 32.12% |
| JNJ240719C00130000 | 2024-04-19 1:08PM EDT | 2024-07-19 | 18.50 | 17.70 | 20.75 | +2.05 | +12.46% | 1 | 13 | 33.07% |
| JNJ240920C00130000 | 2024-04-16 1:08PM EDT | 2024-09-20 | 17.05 | 19.80 | 20.85 | 0.00 | - | 6 | 19 | 25.79% |
| JNJ241018C00130000 | 2024-03-19 2:09PM EDT | 2024-10-18 | 29.00 | 17.70 | 20.25 | 0.00 | - | 3 | 2 | 21.59% |
| JNJ250117C00130000 | 2024-04-18 9:30AM EDT | 2025-01-17 | 20.43 | 21.60 | 23.70 | 0.00 | - | 1 | 225 | 26.78% |
| JNJ250321C00130000 | 2024-04-15 10:11AM EDT | 2025-03-21 | 24.89 | 21.90 | 24.50 | 0.00 | - | 1 | 24 | 25.89% |
| JNJ250620C00130000 | 2024-04-16 3:13PM EDT | 2025-06-20 | 23.00 | 23.95 | 26.95 | 0.00 | - | 15 | 87 | 27.59% |
| JNJ260116C00130000 | 2024-04-19 12:47PM EDT | 2026-01-16 | 26.50 | 26.85 | 29.40 | +1.70 | +6.85% | 7 | 78 | 26.26% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426P00130000 | 2024-04-16 3:19PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.03 | 0.00 | - | 305 | 267 | 40.63% |
| JNJ240503P00130000 | 2024-04-19 2:00PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.29 | -0.19 | -82.61% | 221 | 22 | 42.19% |
| JNJ240510P00130000 | 2024-04-19 1:11PM EDT | 2024-05-10 | 0.26 | 0.01 | 0.49 | +0.18 | +225.00% | 20 | 34 | 38.87% |
| JNJ240517P00130000 | 2024-04-19 3:48PM EDT | 2024-05-17 | 0.11 | 0.05 | 0.25 | -0.08 | -42.11% | 2 | 726 | 28.91% |
| JNJ240524P00130000 | 2024-04-19 2:15PM EDT | 2024-05-24 | 0.19 | 0.16 | 0.22 | -0.21 | -52.50% | 1 | 26 | 25.20% |
| JNJ240621P00130000 | 2024-04-19 3:49PM EDT | 2024-06-21 | 0.36 | 0.33 | 0.48 | -0.19 | -34.55% | 83 | 1,794 | 22.33% |
| JNJ240719P00130000 | 2024-04-19 3:03PM EDT | 2024-07-19 | 0.73 | 0.64 | 1.05 | -0.28 | -27.72% | 4 | 213 | 23.06% |
| JNJ240920P00130000 | 2024-04-19 10:34AM EDT | 2024-09-20 | 1.65 | 1.32 | 1.63 | -0.32 | -16.24% | 1 | 248 | 20.51% |
| JNJ241018P00130000 | 2024-04-19 11:31AM EDT | 2024-10-18 | 1.72 | 1.59 | 2.17 | -0.55 | -24.23% | 12 | 358 | 20.98% |
| JNJ250117P00130000 | 2024-04-19 2:18PM EDT | 2025-01-17 | 3.10 | 2.89 | 3.00 | -0.65 | -17.33% | 23 | 1,415 | 19.56% |
| JNJ250321P00130000 | 2024-04-19 10:21AM EDT | 2025-03-21 | 3.90 | 3.45 | 4.30 | -0.35 | -8.24% | 2 | 439 | 20.78% |
| JNJ250620P00130000 | 2024-04-18 2:32PM EDT | 2025-06-20 | 5.28 | 4.20 | 5.70 | 0.00 | - | 307 | 913 | 21.26% |
| JNJ260116P00130000 | 2024-04-18 12:15PM EDT | 2026-01-16 | 7.20 | 6.00 | 7.20 | 0.00 | - | 101 | 304 | 19.79% |
