Italia markets close in 1 hour 34 minutes
FTSE MIB
34.164,63 +13,22 (+0,04%) Dow Jones
39.112,23 +55,84 (+0,14%) Nasdaq
16.267,88 -34,88 (-0,21%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,14 +0,15 (+0,19%) Bitcoin EUR
56.767,66 -935,96 (-1,62%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:56AM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510C00130000 | 2024-04-16 12:42PM EDT | 130.00 | 14.70 | 18.45 | 20.15 | 0.00 | - | - | 1 | 135.55% |
| JNJ240510C00135000 | 2024-04-17 11:21AM EDT | 135.00 | 9.90 | 13.80 | 14.60 | 0.00 | - | - | 10 | 0.00% |
| JNJ240510C00139000 | 2024-04-26 9:33AM EDT | 139.00 | 7.95 | 9.40 | 10.55 | 0.00 | - | 4 | 4 | 0.00% |
| JNJ240510C00140000 | 2024-05-07 10:20AM EDT | 140.00 | 10.25 | 8.25 | 10.65 | 0.00 | - | 1 | 54 | 97.66% |
| JNJ240510C00142000 | 2024-05-06 10:42AM EDT | 142.00 | 7.10 | 7.05 | 7.35 | 0.00 | - | 1 | 179 | 0.00% |
| JNJ240510C00143000 | 2024-05-03 3:55PM EDT | 143.00 | 6.50 | 6.00 | 6.45 | 0.00 | - | 2 | 39 | 0.00% |
| JNJ240510C00144000 | 2024-05-01 1:00PM EDT | 144.00 | 7.20 | 4.35 | 6.35 | 0.00 | - | 3 | 14 | 60.40% |
| JNJ240510C00145000 | 2024-05-07 1:49PM EDT | 145.00 | 3.90 | 3.35 | 4.80 | 0.00 | - | 1 | 959 | 32.62% |
| JNJ240510C00146000 | 2024-05-08 10:30AM EDT | 146.00 | 3.08 | 2.98 | 3.30 | 0.00 | - | 1 | 211 | 0.00% |
| JNJ240510C00147000 | 2024-05-08 2:19PM EDT | 147.00 | 2.33 | 2.09 | 2.37 | 0.00 | - | 36 | 132 | 0.00% |
| JNJ240510C00148000 | 2024-05-08 3:54PM EDT | 148.00 | 1.37 | 1.27 | 1.43 | 0.00 | - | 172 | 411 | 0.00% |
| JNJ240510C00149000 | 2024-05-09 9:36AM EDT | 149.00 | 0.69 | 0.61 | 0.73 | +0.12 | +21.05% | 62 | 660 | 7.03% |
| JNJ240510C00150000 | 2024-05-09 9:37AM EDT | 150.00 | 0.28 | 0.25 | 0.39 | -0.03 | -9.68% | 83 | 1,975 | 12.45% |
| JNJ240510C00152500 | 2024-05-09 9:40AM EDT | 152.50 | 0.04 | 0.04 | 0.07 | +0.01 | +33.33% | 10 | 1,626 | 17.97% |
| JNJ240510C00155000 | 2024-05-09 9:34AM EDT | 155.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 1,210 | 23.44% |
| JNJ240510C00157500 | 2024-05-07 9:30AM EDT | 157.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 113 | 32.03% |
| JNJ240510C00160000 | 2024-05-08 2:15PM EDT | 160.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 424 | 46.09% |
| JNJ240510C00162500 | 2024-05-01 2:21PM EDT | 162.50 | 0.05 | 0.00 | 0.17 | 0.00 | - | - | 4 | 59.96% |
| JNJ240510C00165000 | 2024-05-07 12:32PM EDT | 165.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 5 | 353 | 70.90% |
| JNJ240510C00167500 | 2024-05-01 10:05AM EDT | 167.50 | 0.07 | 0.00 | 0.22 | 0.00 | - | - | 10 | 80.86% |
| JNJ240510C00170000 | 2024-04-16 9:38AM EDT | 170.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 120 | 136 | 98.24% |
| JNJ240510C00175000 | 2024-05-02 9:30AM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| JNJ240510C00180000 | 2024-04-10 10:31AM EDT | 180.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | - | 44 | 132.42% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510P00110000 | 2024-04-12 2:17PM EDT | 110.00 | 0.33 | 0.00 | 0.37 | 0.00 | - | 1 | 1 | 211.33% |
| JNJ240510P00120000 | 2024-04-26 3:33PM EDT | 120.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 20 | 16 | 158.98% |
| JNJ240510P00125000 | 2024-04-15 9:55AM EDT | 125.00 | 0.10 | 0.00 | 0.37 | 0.00 | - | - | 1 | 133.79% |
| JNJ240510P00130000 | 2024-05-03 2:59PM EDT | 130.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 2 | 45 | 108.98% |
| JNJ240510P00135000 | 2024-05-07 3:35PM EDT | 135.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 9 | 63 | 80.08% |
| JNJ240510P00136000 | 2024-05-01 11:02AM EDT | 136.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 53.91% |
| JNJ240510P00138000 | 2024-05-06 9:38AM EDT | 138.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | 10 | 66 | 64.84% |
| JNJ240510P00139000 | 2024-05-03 2:24PM EDT | 139.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 2 | 111 | 57.62% |
| JNJ240510P00140000 | 2024-05-08 10:38AM EDT | 140.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 364 | 42.97% |
| JNJ240510P00141000 | 2024-05-08 9:33AM EDT | 141.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1,108 | 1,110 | 42.19% |
| JNJ240510P00142000 | 2024-05-06 11:51AM EDT | 142.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 27 | 1,037 | 36.72% |
| JNJ240510P00143000 | 2024-05-07 3:31PM EDT | 143.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 1 | 333 | 47.56% |
| JNJ240510P00144000 | 2024-05-08 11:10AM EDT | 144.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 3 | 263 | 30.47% |
| JNJ240510P00145000 | 2024-05-08 1:01PM EDT | 145.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 15 | 647 | 46.68% |
| JNJ240510P00146000 | 2024-05-08 12:32PM EDT | 146.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 25 | 413 | 25.20% |
| JNJ240510P00147000 | 2024-05-08 3:06PM EDT | 147.00 | 0.14 | 0.06 | 0.10 | 0.00 | - | 55 | 670 | 18.85% |
| JNJ240510P00148000 | 2024-05-09 9:38AM EDT | 148.00 | 0.18 | 0.17 | 0.22 | -0.13 | -41.94% | 24 | 609 | 17.77% |
| JNJ240510P00149000 | 2024-05-08 3:48PM EDT | 149.00 | 0.59 | 0.34 | 0.58 | 0.00 | - | 304 | 765 | 19.58% |
| JNJ240510P00150000 | 2024-05-09 9:38AM EDT | 150.00 | 1.09 | 1.03 | 1.20 | -0.13 | -10.66% | 1 | 884 | 22.80% |
| JNJ240510P00152500 | 2024-05-08 9:49AM EDT | 152.50 | 3.10 | 2.85 | 3.70 | 0.00 | - | 3 | 63 | 43.60% |
| JNJ240510P00155000 | 2024-05-07 10:48AM EDT | 155.00 | 5.95 | 5.40 | 6.55 | 0.00 | - | 1 | 3 | 53.42% |
| JNJ240510P00160000 | 2024-05-03 11:52AM EDT | 160.00 | 11.38 | 10.60 | 11.80 | 0.00 | - | 1 | 5 | 89.65% |
| JNJ240510P00165000 | 2024-04-03 1:15PM EDT | 165.00 | 9.60 | 15.55 | 17.45 | 0.00 | - | 1 | 0 | 127.00% |
| JNJ240510P00170000 | 2024-04-22 9:54AM EDT | 170.00 | 22.15 | 20.60 | 21.10 | 0.00 | - | 1 | 0 | 120.61% |
© 2024 Yahoo. Tutti i diritti riservati.