Marchés français ouverture 7 h 2 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
38 079,70 +117,90 (+0,31 %) EUR/USD
1,0646 0,0000 (-0,00 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 651,86 +2 103,09 (+3,65 %)
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:145.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240419C00145000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 1.04 | 1.01 | 1.09 | +0.24 | +30.00% | 1,943 | 1,402 | 15.24% |
| JNJ240426C00145000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 2.01 | 1.96 | 2.02 | +0.44 | +28.03% | 669 | 339 | 17.82% |
| JNJ240503C00145000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 2.58 | 2.54 | 2.95 | +0.38 | +17.27% | 139 | 110 | 21.11% |
| JNJ240510C00145000 | 2024-04-18 3:44PM EDT | 2024-05-10 | 2.90 | 2.98 | 3.15 | +0.38 | +15.08% | 945 | 72 | 18.98% |
| JNJ240517C00145000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 3.45 | 3.40 | 3.50 | +0.45 | +15.00% | 3,178 | 966 | 18.74% |
| JNJ240524C00145000 | 2024-04-18 2:21PM EDT | 2024-05-24 | 2.90 | 3.45 | 3.55 | +0.11 | +3.94% | 131 | 205 | 17.15% |
| JNJ240531C00145000 | 2024-04-18 3:27PM EDT | 2024-05-31 | 3.35 | 3.60 | 4.40 | +0.35 | +11.67% | 32 | 50 | 19.96% |
| JNJ240621C00145000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 4.40 | 4.35 | 4.45 | +0.46 | +11.68% | 288 | 1,258 | 16.63% |
| JNJ240719C00145000 | 2024-04-18 3:46PM EDT | 2024-07-19 | 5.55 | 5.70 | 5.80 | +0.46 | +9.04% | 345 | 291 | 18.52% |
| JNJ240920C00145000 | 2024-04-18 3:11PM EDT | 2024-09-20 | 7.05 | 7.25 | 8.35 | +0.10 | +1.44% | 35 | 136 | 21.04% |
| JNJ241018C00145000 | 2024-04-18 3:19PM EDT | 2024-10-18 | 7.95 | 8.25 | 8.85 | +0.45 | +6.00% | 5 | 184 | 20.59% |
| JNJ250117C00145000 | 2024-04-18 3:46PM EDT | 2025-01-17 | 10.35 | 10.45 | 10.80 | +0.60 | +6.15% | 179 | 420 | 20.73% |
| JNJ250321C00145000 | 2024-04-18 3:57PM EDT | 2025-03-21 | 11.65 | 11.45 | 13.95 | +0.15 | +1.30% | 3 | 16 | 24.37% |
| JNJ250620C00145000 | 2024-04-18 3:15PM EDT | 2025-06-20 | 13.00 | 13.25 | 14.95 | +0.16 | +1.25% | 5 | 126 | 23.23% |
| JNJ260116C00145000 | 2024-04-18 10:47AM EDT | 2026-01-16 | 16.75 | 15.60 | 17.45 | +1.15 | +7.37% | 15 | 210 | 22.32% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240419P00145000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.30 | 0.28 | 0.32 | -0.60 | -66.67% | 607 | 3,363 | 14.45% |
| JNJ240426P00145000 | 2024-04-18 3:47PM EDT | 2024-04-26 | 1.18 | 1.05 | 1.11 | -0.32 | -21.33% | 122 | 561 | 15.92% |
| JNJ240503P00145000 | 2024-04-18 3:38PM EDT | 2024-05-03 | 1.76 | 1.46 | 1.77 | -0.38 | -17.76% | 27 | 429 | 17.46% |
| JNJ240510P00145000 | 2024-04-18 2:24PM EDT | 2024-05-10 | 2.07 | 1.77 | 1.89 | +0.52 | +33.55% | 21 | 104 | 15.39% |
| JNJ240517P00145000 | 2024-04-18 3:51PM EDT | 2024-05-17 | 2.14 | 2.06 | 2.14 | -0.51 | -19.25% | 397 | 2,261 | 14.99% |
| JNJ240524P00145000 | 2024-04-18 3:10PM EDT | 2024-05-24 | 3.20 | 2.68 | 2.97 | -0.53 | -14.21% | 12 | 80 | 18.02% |
| JNJ240531P00145000 | 2024-04-18 1:05PM EDT | 2024-05-31 | 3.62 | 2.87 | 3.15 | -0.38 | -9.50% | 9 | 60 | 17.43% |
| JNJ240621P00145000 | 2024-04-18 3:53PM EDT | 2024-06-21 | 3.60 | 3.50 | 3.65 | -0.50 | -12.20% | 358 | 5,011 | 16.39% |
| JNJ240719P00145000 | 2024-04-18 3:44PM EDT | 2024-07-19 | 4.50 | 4.25 | 4.40 | -0.35 | -7.22% | 273 | 1,853 | 16.27% |
| JNJ240920P00145000 | 2024-04-18 3:10PM EDT | 2024-09-20 | 6.03 | 5.65 | 5.85 | -0.37 | -5.78% | 146 | 1,245 | 16.40% |
| JNJ241018P00145000 | 2024-04-18 3:17PM EDT | 2024-10-18 | 6.52 | 6.20 | 6.40 | -0.33 | -4.82% | 18 | 312 | 16.44% |
| JNJ250117P00145000 | 2024-04-17 2:52PM EDT | 2025-01-17 | 8.32 | 7.40 | 7.90 | 0.00 | - | 83 | 2,755 | 16.44% |
| JNJ250321P00145000 | 2024-04-18 9:42AM EDT | 2025-03-21 | 9.80 | 8.35 | 8.70 | +0.40 | +4.26% | 12 | 6 | 16.27% |
| JNJ250620P00145000 | 2024-04-18 12:57PM EDT | 2025-06-20 | 10.25 | 7.80 | 10.05 | -0.35 | -3.30% | 3 | 576 | 16.60% |
| JNJ260116P00145000 | 2024-04-18 9:48AM EDT | 2026-01-16 | 12.50 | 11.65 | 12.10 | -0.30 | -2.34% | 53 | 704 | 16.30% |
