Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,98 -0,97 (-1,23%) Bitcoin EUR
58.453,04 +3.858,01 (+7,07%)
Johnson & Johnson (JNJ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240503C00138000 | 2024-05-03 11:15AM EDT | 138.00 | 10.65 | 10.15 | 12.85 | +2.39 | +28.93% | 80 | 93 | 100.98% |
| JNJ240503C00139000 | 2024-05-01 11:00AM EDT | 139.00 | 10.96 | 9.60 | 11.20 | 0.00 | - | 5 | 0 | 82.81% |
| JNJ240503C00140000 | 2024-05-01 11:00AM EDT | 140.00 | 9.97 | 8.75 | 9.85 | 0.00 | - | 27 | 4 | 58.59% |
| JNJ240503C00141000 | 2024-04-24 12:24PM EDT | 141.00 | 7.40 | 6.40 | 10.10 | 0.00 | - | - | 1 | 161.52% |
| JNJ240503C00142000 | 2024-05-01 10:00AM EDT | 142.00 | 7.15 | 6.75 | 8.45 | -0.05 | -0.69% | 3 | 8 | 78.81% |
| JNJ240503C00143000 | 2024-05-01 9:42AM EDT | 143.00 | 5.30 | 5.30 | 7.80 | 0.00 | - | 6 | 28 | 67.38% |
| JNJ240503C00144000 | 2024-05-02 1:39PM EDT | 144.00 | 5.70 | 3.90 | 6.50 | 0.00 | - | 39 | 141 | 104.49% |
| JNJ240503C00145000 | 2024-05-03 3:51PM EDT | 145.00 | 4.20 | 2.89 | 5.00 | -0.45 | -9.68% | 19 | 300 | 73.24% |
| JNJ240503C00146000 | 2024-05-03 3:07PM EDT | 146.00 | 3.15 | 2.80 | 3.70 | -0.63 | -16.67% | 45 | 327 | 50.10% |
| JNJ240503C00147000 | 2024-05-03 3:45PM EDT | 147.00 | 1.63 | 1.23 | 3.90 | -0.87 | -34.80% | 99 | 500 | 84.38% |
| JNJ240503C00148000 | 2024-05-03 3:55PM EDT | 148.00 | 1.30 | 1.02 | 1.73 | -0.35 | -21.21% | 280 | 416 | 31.06% |
| JNJ240503C00149000 | 2024-05-03 3:57PM EDT | 149.00 | 0.36 | 0.09 | 0.45 | -0.58 | -61.70% | 911 | 557 | 9.47% |
| JNJ240503C00150000 | 2024-05-03 3:59PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 2,171 | 1,256 | 5.86% |
| JNJ240503C00152500 | 2024-05-03 3:28PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 478 | 4,030 | 19.53% |
| JNJ240503C00155000 | 2024-05-03 3:38PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,811 | 31.25% |
| JNJ240503C00157500 | 2024-05-03 1:46PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 967 | 42.97% |
| JNJ240503C00160000 | 2024-05-03 1:29PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 732 | 50.00% |
| JNJ240503C00162500 | 2024-04-23 1:45PM EDT | 162.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 237 | 218 | 67.19% |
| JNJ240503C00165000 | 2024-04-23 3:11PM EDT | 165.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 38 | 1,438 | 91.41% |
| JNJ240503C00167500 | 2024-05-02 3:59PM EDT | 167.50 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 6 | 101.56% |
| JNJ240503C00170000 | 2024-04-26 3:15PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 770 | 87.50% |
| JNJ240503C00200000 | 2024-03-26 1:54PM EDT | 200.00 | 0.08 | 0.00 | 0.78 | 0.00 | - | 1 | 1 | 308.98% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240503P00100000 | 2024-04-15 2:34PM EDT | 100.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | - | 1 | 446.88% |
| JNJ240503P00125000 | 2024-04-19 1:52PM EDT | 125.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 200 | 242 | 148.44% |
| JNJ240503P00130000 | 2024-04-30 9:54AM EDT | 130.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 6 | 25 | 162.50% |
| JNJ240503P00131000 | 2024-04-19 1:58PM EDT | 131.00 | 0.06 | 0.00 | 1.02 | 0.00 | - | 100 | 100 | 181.05% |
| JNJ240503P00132000 | 2024-05-01 1:34PM EDT | 132.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 7 | 239 | 148.05% |
| JNJ240503P00133000 | 2024-05-01 3:05PM EDT | 133.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 35 | 167 | 140.63% |
| JNJ240503P00134000 | 2024-04-29 12:38PM EDT | 134.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 11 | 107 | 87.50% |
| JNJ240503P00135000 | 2024-05-02 12:43PM EDT | 135.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 9 | 333 | 94.53% |
| JNJ240503P00136000 | 2024-04-23 1:40PM EDT | 136.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 200 | 11 | 118.75% |
| JNJ240503P00137000 | 2024-04-26 11:08AM EDT | 137.00 | 0.04 | 0.00 | 0.52 | 0.00 | - | 80 | 316 | 111.33% |
| JNJ240503P00138000 | 2024-05-03 10:33AM EDT | 138.00 | 0.48 | 0.00 | 0.52 | +0.28 | +140.00% | 10 | 269 | 103.91% |
| JNJ240503P00139000 | 2024-05-03 2:28PM EDT | 139.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 1 | 83 | 56.25% |
| JNJ240503P00140000 | 2024-05-03 11:29AM EDT | 140.00 | 0.01 | 0.00 | 0.02 | -0.12 | -92.31% | 11 | 920 | 50.78% |
| JNJ240503P00141000 | 2024-05-03 2:20PM EDT | 141.00 | 0.01 | 0.00 | 0.53 | -0.20 | -95.24% | 11 | 347 | 81.84% |
| JNJ240503P00142000 | 2024-05-03 10:32AM EDT | 142.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 235 | 51.56% |
| JNJ240503P00143000 | 2024-05-03 1:52PM EDT | 143.00 | 0.01 | 0.00 | 0.26 | -0.02 | -66.67% | 2 | 548 | 55.47% |
| JNJ240503P00144000 | 2024-05-03 2:50PM EDT | 144.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 16 | 483 | 43.36% |
| JNJ240503P00145000 | 2024-05-03 3:47PM EDT | 145.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 25 | 455 | 33.20% |
| JNJ240503P00146000 | 2024-05-03 3:19PM EDT | 146.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 9 | 838 | 26.76% |
| JNJ240503P00147000 | 2024-05-03 2:05PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 258 | 853 | 14.84% |
| JNJ240503P00148000 | 2024-05-03 1:30PM EDT | 148.00 | 0.02 | 0.00 | 0.01 | -0.13 | -86.67% | 326 | 1,073 | 8.99% |
| JNJ240503P00149000 | 2024-05-03 3:30PM EDT | 149.00 | 0.05 | 0.00 | 0.08 | -0.28 | -84.85% | 154 | 268 | 5.96% |
| JNJ240503P00150000 | 2024-05-03 3:53PM EDT | 150.00 | 0.93 | 0.22 | 1.86 | +0.25 | +36.76% | 133 | 1,136 | 46.92% |
| JNJ240503P00152500 | 2024-05-02 3:59PM EDT | 152.50 | 2.76 | 2.26 | 4.15 | 0.00 | - | 93 | 79 | 68.65% |
| JNJ240503P00155000 | 2024-05-02 1:06PM EDT | 155.00 | 5.65 | 4.95 | 6.75 | 0.00 | - | 31 | 0 | 96.68% |
| JNJ240503P00157500 | 2024-04-25 9:45AM EDT | 157.50 | 10.00 | 6.55 | 10.25 | 0.00 | - | 3 | 0 | 69.24% |
| JNJ240503P00160000 | 2024-04-24 2:15PM EDT | 160.00 | 12.30 | 9.70 | 12.25 | 0.00 | - | 33 | 3 | 91.60% |
| JNJ240503P00162500 | 2024-04-23 1:03PM EDT | 162.50 | 12.45 | 11.40 | 15.15 | 0.00 | - | 11 | 0 | 78.52% |
| JNJ240503P00165000 | 2024-03-27 11:40AM EDT | 165.00 | 8.68 | 18.65 | 20.00 | 0.00 | - | 2 | 0 | 288.48% |
| JNJ240503P00170000 | 2024-04-05 11:59AM EDT | 170.00 | 21.60 | 19.35 | 21.00 | +4.08 | +23.29% | 2 | 0 | 151.95% |
| JNJ240503P00172500 | 2024-04-24 2:15PM EDT | 172.50 | 23.56 | 22.10 | 24.85 | 0.00 | - | - | 4 | 161.91% |
© 2024 Yahoo. Tutti i diritti riservati.