Marchés français ouverture 5 h 7 min
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
38 258,87 +706,71 (+1,88 %) EUR/USD
1,0712 +0,0008 (+0,07 %) HANG SENG
16 967,22 +138,29 (+0,82 %) Bitcoin EUR
62 406,11 -80,11 (-0,13 %)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426C00165000 | 2024-04-23 2:26PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.02 | +0.02 | +100.00% | 2 | 1,204 | 46.09% |
| JNJ240503C00165000 | 2024-04-23 1:46PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.10 | 0.00 | - | 38 | 1,401 | 31.84% |
| JNJ240510C00165000 | 2024-04-19 12:42PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 349 | 23.05% |
| JNJ240517C00165000 | 2024-04-23 3:41PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.07 | +0.01 | +25.00% | 98 | 6,828 | 19.34% |
| JNJ240524C00165000 | 2024-04-23 3:34PM EDT | 2024-05-24 | 0.08 | 0.01 | 0.16 | +0.01 | +14.29% | 1 | 83 | 19.68% |
| JNJ240531C00165000 | 2024-04-22 9:30AM EDT | 2024-05-31 | 0.11 | 0.00 | 0.15 | 0.00 | - | 4 | 110 | 17.58% |
| JNJ240621C00165000 | 2024-04-23 3:46PM EDT | 2024-06-21 | 0.18 | 0.10 | 0.51 | +0.02 | +12.50% | 14 | 6,407 | 18.51% |
| JNJ240719C00165000 | 2024-04-23 3:52PM EDT | 2024-07-19 | 0.51 | 0.41 | 0.64 | -0.01 | -1.92% | 285 | 1,833 | 16.21% |
| JNJ240920C00165000 | 2024-04-23 2:43PM EDT | 2024-09-20 | 1.40 | 1.06 | 1.45 | +0.12 | +9.38% | 37 | 1,814 | 15.99% |
| JNJ241018C00165000 | 2024-04-23 3:45PM EDT | 2024-10-18 | 1.99 | 1.46 | 1.82 | +0.15 | +8.15% | 15 | 475 | 15.97% |
| JNJ250117C00165000 | 2024-04-23 3:42PM EDT | 2025-01-17 | 3.65 | 3.35 | 3.75 | +0.20 | +5.80% | 129 | 2,945 | 17.75% |
| JNJ250321C00165000 | 2024-04-22 10:31AM EDT | 2025-03-21 | 4.60 | 3.45 | 5.45 | 0.00 | - | 1 | 57 | 19.37% |
| JNJ250620C00165000 | 2024-04-19 3:44PM EDT | 2025-06-20 | 5.43 | 5.35 | 6.55 | 0.00 | - | 6 | 693 | 19.02% |
| JNJ260116C00165000 | 2024-04-22 3:26PM EDT | 2026-01-16 | 9.00 | 8.40 | 10.05 | 0.00 | - | 2 | 1,013 | 20.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426P00165000 | 2024-04-16 12:37PM EDT | 2024-04-26 | 20.80 | 14.35 | 16.65 | 0.00 | - | 1 | 0 | 53.52% |
| JNJ240503P00165000 | 2024-03-27 11:40AM EDT | 2024-05-03 | 8.68 | 14.25 | 16.30 | 0.00 | - | 2 | 0 | 52.12% |
| JNJ240510P00165000 | 2024-04-03 1:15PM EDT | 2024-05-10 | 9.60 | 14.00 | 16.25 | 0.00 | - | 1 | 0 | 39.26% |
| JNJ240517P00165000 | 2024-04-23 3:11PM EDT | 2024-05-17 | 15.25 | 14.60 | 16.75 | -0.60 | -3.79% | 397 | 24 | 38.57% |
| JNJ240524P00165000 | 2024-04-19 10:16AM EDT | 2024-05-24 | 19.20 | 14.45 | 17.55 | 0.00 | - | 2 | 809 | 40.58% |
| JNJ240621P00165000 | 2024-04-19 12:27PM EDT | 2024-06-21 | 18.76 | 14.95 | 17.05 | 0.00 | - | 8 | 2,341 | 26.50% |
| JNJ240719P00165000 | 2024-04-12 10:28AM EDT | 2024-07-19 | 17.59 | 14.20 | 17.50 | 0.00 | - | 2 | 141 | 23.99% |
| JNJ240920P00165000 | 2024-04-23 9:35AM EDT | 2024-09-20 | 16.50 | 15.10 | 17.75 | -5.20 | -23.96% | 1 | 228 | 19.15% |
| JNJ241018P00165000 | 2024-04-08 11:26AM EDT | 2024-10-18 | 14.25 | 15.85 | 17.65 | 0.00 | - | 1 | 10 | 17.27% |
| JNJ250117P00165000 | 2024-04-23 2:46PM EDT | 2025-01-17 | 16.65 | 16.35 | 18.00 | -2.86 | -14.66% | 1 | 2,208 | 14.95% |
| JNJ250321P00165000 | 2024-04-04 11:42AM EDT | 2025-03-21 | 14.35 | 16.35 | 17.90 | 0.00 | - | 1 | 1 | 13.23% |
| JNJ250620P00165000 | 2024-04-17 12:19PM EDT | 2025-06-20 | 22.50 | 17.90 | 20.00 | 0.00 | - | 11 | 1,515 | 15.64% |
| JNJ260116P00165000 | 2024-04-12 3:06PM EDT | 2026-01-16 | 21.88 | 19.50 | 21.00 | 0.00 | - | 1 | 838 | 14.21% |
