Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.389,96 +175,34 (+0,28%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ241018C00100000 | 2024-05-30 9:33AM EDT | 100.00 | 47.05 | 46.00 | 50.30 | +1.05 | +2.28% | 2 | 5 | 60.75% |
| JNJ241018C00105000 | 2024-04-22 2:35PM EDT | 105.00 | 46.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ241018C00120000 | 2024-04-29 2:44PM EDT | 120.00 | 28.00 | 25.35 | 27.75 | 0.00 | - | 2 | 3 | 25.93% |
| JNJ241018C00125000 | 2024-04-16 3:21PM EDT | 125.00 | 23.00 | 28.55 | 32.30 | 0.00 | - | 1 | 6 | 52.47% |
| JNJ241018C00130000 | 2024-05-29 9:33AM EDT | 130.00 | 17.63 | 18.95 | 20.15 | 0.00 | - | 5 | 22 | 28.14% |
| JNJ241018C00135000 | 2024-05-28 2:32PM EDT | 135.00 | 13.35 | 14.45 | 17.30 | 0.00 | - | 1 | 203 | 30.07% |
| JNJ241018C00140000 | 2024-05-31 1:40PM EDT | 140.00 | 11.85 | 11.30 | 12.65 | +1.45 | +13.94% | 11 | 203 | 25.21% |
| JNJ241018C00145000 | 2024-05-31 3:58PM EDT | 145.00 | 7.99 | 7.45 | 8.55 | +0.84 | +11.75% | 21 | 314 | 21.34% |
| JNJ241018C00150000 | 2024-05-31 3:08PM EDT | 150.00 | 5.10 | 5.05 | 5.45 | +0.50 | +10.87% | 83 | 415 | 19.07% |
| JNJ241018C00155000 | 2024-05-31 2:16PM EDT | 155.00 | 3.15 | 2.99 | 3.30 | +0.45 | +16.67% | 92 | 883 | 17.86% |
| JNJ241018C00160000 | 2024-05-31 1:15PM EDT | 160.00 | 1.90 | 1.49 | 2.06 | +0.36 | +23.38% | 44 | 993 | 17.77% |
| JNJ241018C00165000 | 2024-05-31 12:22PM EDT | 165.00 | 0.90 | 0.73 | 1.10 | -0.01 | -1.10% | 26 | 3,382 | 17.08% |
| JNJ241018C00170000 | 2024-05-28 2:05PM EDT | 170.00 | 0.39 | 0.52 | 0.79 | 0.00 | - | 12 | 1,450 | 18.18% |
| JNJ241018C00175000 | 2024-05-30 2:28PM EDT | 175.00 | 0.28 | 0.29 | 0.50 | 0.00 | - | 2 | 311 | 18.59% |
| JNJ241018C00180000 | 2024-05-22 9:51AM EDT | 180.00 | 0.32 | 0.10 | 0.65 | 0.00 | - | 1 | 657 | 22.05% |
| JNJ241018C00185000 | 2024-05-01 9:38AM EDT | 185.00 | 0.16 | 0.05 | 0.52 | 0.00 | - | 10 | 0 | 23.12% |
| JNJ241018C00190000 | 2024-05-28 1:43PM EDT | 190.00 | 0.11 | 0.04 | 1.38 | 0.00 | - | 10 | 24 | 31.41% |
| JNJ241018C00195000 | 2024-05-20 9:30AM EDT | 195.00 | 0.15 | 0.03 | 1.35 | 0.00 | - | 1 | 18 | 33.44% |
| JNJ241018C00200000 | 2024-05-31 12:58PM EDT | 200.00 | 0.09 | 0.07 | 0.19 | +0.01 | +12.50% | 4 | 1,073 | 24.39% |
| JNJ241018C00210000 | 2024-05-31 2:01PM EDT | 210.00 | 0.04 | 0.05 | 0.06 | -0.01 | -20.00% | 1 | 790 | 23.63% |
| JNJ241018C00220000 | 2024-05-01 3:08PM EDT | 220.00 | 0.01 | 0.00 | 2.16 | 0.00 | - | 4 | 2 | 48.33% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ241018P00090000 | 2024-05-02 9:30AM EDT | 90.00 | 0.02 | 0.00 | 1.32 | 0.00 | - | - | 1 | 55.03% |
| JNJ241018P00100000 | 2024-05-29 10:19AM EDT | 100.00 | 0.09 | 0.01 | 1.35 | 0.00 | - | 1 | 46 | 45.44% |
| JNJ241018P00105000 | 2024-05-31 11:31AM EDT | 105.00 | 0.10 | 0.05 | 1.38 | -0.07 | -41.18% | 16 | 65 | 41.02% |
| JNJ241018P00110000 | 2024-04-18 1:17PM EDT | 110.00 | 0.55 | 0.00 | 1.98 | 0.00 | - | 1 | 4 | 40.50% |
| JNJ241018P00115000 | 2024-04-25 10:23AM EDT | 115.00 | 0.56 | 0.15 | 0.42 | 0.00 | - | 12 | 170 | 24.12% |
| JNJ241018P00120000 | 2024-05-28 11:11AM EDT | 120.00 | 0.53 | 0.32 | 0.63 | 0.00 | - | 12 | 859 | 22.60% |
| JNJ241018P00125000 | 2024-05-30 3:41PM EDT | 125.00 | 0.80 | 0.37 | 1.35 | 0.00 | - | 28 | 2,957 | 23.49% |
| JNJ241018P00130000 | 2024-05-30 12:00PM EDT | 130.00 | 1.22 | 0.81 | 1.82 | 0.00 | - | 12 | 493 | 21.49% |
| JNJ241018P00135000 | 2024-05-31 3:55PM EDT | 135.00 | 1.83 | 1.51 | 1.98 | -0.27 | -12.86% | 524 | 555 | 17.63% |
| JNJ241018P00140000 | 2024-05-31 2:37PM EDT | 140.00 | 2.80 | 2.64 | 2.90 | -0.50 | -15.15% | 26 | 609 | 15.88% |
| JNJ241018P00145000 | 2024-05-31 2:10PM EDT | 145.00 | 4.54 | 3.80 | 5.25 | -0.46 | -9.20% | 20 | 1,985 | 16.80% |
| JNJ241018P00150000 | 2024-05-31 12:12PM EDT | 150.00 | 6.45 | 6.25 | 6.90 | -0.97 | -13.07% | 6 | 915 | 13.83% |
| JNJ241018P00155000 | 2024-05-29 3:20PM EDT | 155.00 | 11.40 | 7.80 | 10.15 | 0.00 | - | 20 | 645 | 13.17% |
| JNJ241018P00160000 | 2024-05-31 1:39PM EDT | 160.00 | 13.08 | 12.95 | 13.95 | -1.27 | -8.85% | 8 | 54 | 11.72% |
| JNJ241018P00165000 | 2024-05-21 2:14PM EDT | 165.00 | 14.14 | 16.05 | 20.35 | 0.00 | - | 29 | 0 | 21.06% |
| JNJ241018P00170000 | 2024-05-29 3:12PM EDT | 170.00 | 25.22 | 21.05 | 25.35 | 0.00 | - | 1 | 0 | 24.20% |
| JNJ241018P00175000 | 2024-02-20 10:47AM EDT | 175.00 | 17.70 | 18.40 | 19.80 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.