La bourse est fermée
Dow Jones
38 857,80 +5,53 (+0,01 %) Nasdaq
16 321,56 -27,69 (-0,17 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0754 -0,0020 (-0,18 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 706,23 -272,38 (-0,46 %)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:54PM EDT. Marché ouvert.
Prix d’exercice:155.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510C00155000 | 2024-05-07 1:09PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.02 | 0.00 | - | 94 | 1,275 | 18.75% |
| JNJ240517C00155000 | 2024-05-07 2:13PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 187 | 10,132 | 15.77% |
| JNJ240524C00155000 | 2024-05-07 11:46AM EDT | 2024-05-24 | 0.22 | 0.17 | 0.21 | -0.03 | -12.00% | 7 | 928 | 14.11% |
| JNJ240531C00155000 | 2024-05-07 2:18PM EDT | 2024-05-31 | 0.26 | 0.23 | 0.32 | -0.10 | -27.78% | 11 | 2,832 | 13.48% |
| JNJ240607C00155000 | 2024-05-07 1:09PM EDT | 2024-06-07 | 0.43 | 0.39 | 0.46 | -0.07 | -14.00% | 15 | 434 | 13.34% |
| JNJ240614C00155000 | 2024-05-07 1:34PM EDT | 2024-06-14 | 0.60 | 0.55 | 0.63 | -0.07 | -10.45% | 25 | 12 | 13.48% |
| JNJ240621C00155000 | 2024-05-07 1:51PM EDT | 2024-06-21 | 0.72 | 0.70 | 0.75 | -0.03 | -4.00% | 691 | 12,022 | 13.26% |
| JNJ240719C00155000 | 2024-05-07 2:38PM EDT | 2024-07-19 | 1.70 | 1.69 | 1.75 | -0.14 | -7.37% | 114 | 3,947 | 15.22% |
| JNJ240920C00155000 | 2024-05-07 12:15PM EDT | 2024-09-20 | 3.20 | 3.05 | 3.15 | +0.05 | +1.59% | 2 | 1,114 | 15.48% |
| JNJ241018C00155000 | 2024-05-07 1:49PM EDT | 2024-10-18 | 4.00 | 3.90 | 4.05 | +0.20 | +5.26% | 44 | 268 | 16.50% |
| JNJ250117C00155000 | 2024-05-07 1:57PM EDT | 2025-01-17 | 6.15 | 6.05 | 6.20 | 0.00 | - | 7 | 1,609 | 17.72% |
| JNJ250321C00155000 | 2024-05-02 11:45AM EDT | 2025-03-21 | 8.25 | 7.35 | 8.50 | 0.00 | - | 2 | 95 | 20.07% |
| JNJ250620C00155000 | 2024-05-07 10:41AM EDT | 2025-06-20 | 9.55 | 9.05 | 9.30 | 0.00 | - | 1 | 703 | 18.98% |
| JNJ260116C00155000 | 2024-05-07 2:08PM EDT | 2026-01-16 | 13.03 | 12.45 | 12.85 | +0.33 | +2.60% | 28 | 204 | 20.03% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510P00155000 | 2024-05-07 10:48AM EDT | 2024-05-10 | 5.95 | 6.05 | 6.55 | -0.70 | -10.53% | 1 | 2 | 32.72% |
| JNJ240517P00155000 | 2024-05-07 1:08PM EDT | 2024-05-17 | 6.10 | 6.10 | 6.60 | 0.00 | - | 9 | 1,092 | 20.70% |
| JNJ240524P00155000 | 2024-05-02 3:05PM EDT | 2024-05-24 | 6.39 | 7.10 | 7.35 | 0.00 | - | 2 | 711 | 24.71% |
| JNJ240531P00155000 | 2024-05-06 1:33PM EDT | 2024-05-31 | 7.58 | 7.05 | 7.60 | 0.00 | - | 2 | 74 | 23.01% |
| JNJ240607P00155000 | 2024-05-01 2:54PM EDT | 2024-06-07 | 5.26 | 7.10 | 7.50 | 0.00 | - | - | 1 | 19.63% |
| JNJ240621P00155000 | 2024-05-07 1:25PM EDT | 2024-06-21 | 7.30 | 7.40 | 7.55 | -0.45 | -5.81% | 10 | 5,299 | 16.68% |
| JNJ240719P00155000 | 2024-05-06 3:28PM EDT | 2024-07-19 | 8.10 | 7.70 | 7.95 | 0.00 | - | 66 | 1,450 | 14.97% |
| JNJ240920P00155000 | 2024-05-03 3:15PM EDT | 2024-09-20 | 8.70 | 8.60 | 8.80 | 0.00 | - | 20 | 1,009 | 13.67% |
| JNJ241018P00155000 | 2024-05-02 12:32PM EDT | 2024-10-18 | 9.35 | 9.10 | 9.25 | 0.00 | - | 282 | 573 | 13.69% |
| JNJ250117P00155000 | 2024-05-06 3:39PM EDT | 2025-01-17 | 11.40 | 10.40 | 10.75 | 0.00 | - | 1 | 1,353 | 14.20% |
| JNJ250321P00155000 | 2024-05-02 3:27PM EDT | 2025-03-21 | 11.18 | 11.25 | 11.50 | 0.00 | - | 2 | 9 | 14.12% |
| JNJ250620P00155000 | 2024-05-06 11:15AM EDT | 2025-06-20 | 12.90 | 12.30 | 12.80 | 0.00 | - | 25 | 3,218 | 14.58% |
| JNJ260116P00155000 | 2024-05-06 10:29AM EDT | 2026-01-16 | 14.60 | 14.55 | 15.85 | 0.00 | - | 10 | 850 | 15.85% |
