Italia markets open in 4 hours 2 minutes
Dow Jones
38.111,48 -330,02 (-0,86%) Nasdaq
16.737,08 -183,52 (-1,08%) Nikkei 225
38.119,96 +65,86 (+0,17%) EUR/USD
1,0814 -0,0021 (-0,19%) Bitcoin EUR
63.341,61 +524,88 (+0,84%) CMC Crypto 200
1.433,48 -22,39 (-1,54%)
Johnson & Johnson (JNJ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240531C00110000 | 2024-05-23 12:37PM EDT | 110.00 | 39.35 | 33.45 | 37.35 | 0.00 | - | 1 | 1 | 257.03% |
| JNJ240531C00120000 | 2024-05-17 3:23PM EDT | 120.00 | 34.50 | 23.40 | 27.40 | 0.00 | - | 2 | 0 | 185.94% |
| JNJ240531C00125000 | 2024-05-17 12:44PM EDT | 125.00 | 29.90 | 18.50 | 22.20 | 0.00 | - | 10 | 0 | 139.06% |
| JNJ240531C00140000 | 2024-05-29 3:34PM EDT | 140.00 | 4.63 | 4.35 | 6.55 | 0.00 | - | 10 | 10 | 53.22% |
| JNJ240531C00141000 | 2024-05-30 9:49AM EDT | 141.00 | 2.19 | 3.40 | 5.05 | -1.56 | -41.60% | 1 | 1 | 77.15% |
| JNJ240531C00142000 | 2024-05-30 9:42AM EDT | 142.00 | 2.60 | 1.45 | 5.40 | -0.10 | -3.70% | 1 | 12 | 117.38% |
| JNJ240531C00143000 | 2024-05-30 9:34AM EDT | 143.00 | 2.05 | 1.89 | 3.05 | -0.15 | -6.82% | 1 | 6 | 55.42% |
| JNJ240531C00144000 | 2024-05-30 3:38PM EDT | 144.00 | 1.69 | 1.31 | 1.68 | +0.65 | +62.50% | 258 | 166 | 29.79% |
| JNJ240531C00145000 | 2024-05-30 3:42PM EDT | 145.00 | 0.89 | 0.73 | 0.82 | +0.35 | +64.81% | 513 | 390 | 22.12% |
| JNJ240531C00146000 | 2024-05-30 3:59PM EDT | 146.00 | 0.32 | 0.26 | 0.34 | +0.08 | +33.33% | 1,771 | 343 | 20.90% |
| JNJ240531C00147000 | 2024-05-30 3:57PM EDT | 147.00 | 0.08 | 0.08 | 0.12 | -0.01 | -11.11% | 684 | 660 | 21.19% |
| JNJ240531C00148000 | 2024-05-30 3:56PM EDT | 148.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 1,118 | 944 | 23.24% |
| JNJ240531C00149000 | 2024-05-30 3:46PM EDT | 149.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1,175 | 848 | 28.52% |
| JNJ240531C00150000 | 2024-05-30 3:31PM EDT | 150.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 262 | 1,800 | 32.81% |
| JNJ240531C00152500 | 2024-05-30 3:18PM EDT | 152.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 112 | 1,788 | 43.75% |
| JNJ240531C00155000 | 2024-05-30 12:01PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 3,537 | 50.78% |
| JNJ240531C00157500 | 2024-05-30 3:28PM EDT | 157.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 7 | 1,045 | 74.22% |
| JNJ240531C00160000 | 2024-05-30 10:33AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,518 | 67.19% |
| JNJ240531C00162500 | 2024-05-29 3:45PM EDT | 162.50 | 0.01 | 0.00 | 1.94 | 0.00 | - | 13 | 640 | 188.57% |
| JNJ240531C00165000 | 2024-05-28 10:33AM EDT | 165.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 16 | 1,315 | 103.13% |
| JNJ240531C00167500 | 2024-05-24 10:20AM EDT | 167.50 | 0.01 | 0.00 | 0.49 | 0.00 | - | 2 | 42 | 160.74% |
| JNJ240531C00170000 | 2024-05-24 3:42PM EDT | 170.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 6 | 601 | 213.87% |
| JNJ240531C00172500 | 2024-05-15 2:28PM EDT | 172.50 | 0.03 | 0.00 | 0.19 | 0.00 | - | - | 60 | 159.38% |
| JNJ240531C00175000 | 2024-05-06 1:26PM EDT | 175.00 | 0.03 | 0.00 | 0.99 | 0.00 | - | 5 | 55 | 228.91% |
| JNJ240531C00180000 | 2024-05-22 10:09AM EDT | 180.00 | 0.01 | 0.00 | 0.87 | 0.00 | - | - | 614 | 248.44% |
| JNJ240531C00185000 | 2024-05-21 12:47PM EDT | 185.00 | 0.01 | 0.00 | 0.86 | 0.00 | - | - | 3 | 272.27% |
| JNJ240531C00200000 | 2024-05-10 1:31PM EDT | 200.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 7 | 209.38% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240531P00080000 | 2024-05-28 9:57AM EDT | 80.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | 1 | 2 | 598.44% |
| JNJ240531P00120000 | 2024-05-20 10:41AM EDT | 120.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 17 | 19 | 252.34% |
| JNJ240531P00125000 | 2024-05-21 12:46PM EDT | 125.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 6 | 17 | 214.65% |
| JNJ240531P00128000 | 2024-05-29 10:07AM EDT | 128.00 | 0.01 | 0.00 | 1.96 | +0.01 | - | - | 4 | 213.67% |
| JNJ240531P00130000 | 2024-05-23 2:15PM EDT | 130.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 453 | 78.13% |
| JNJ240531P00131000 | 2024-05-28 9:36AM EDT | 131.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 15 | 47 | 135.55% |
| JNJ240531P00132000 | 2024-05-24 1:29PM EDT | 132.00 | 0.01 | 0.00 | 2.09 | 0.00 | - | 20 | 28 | 179.69% |
| JNJ240531P00133000 | 2024-05-30 12:41PM EDT | 133.00 | 0.01 | 0.00 | 2.09 | 0.00 | - | 8 | 1 | 170.02% |
| JNJ240531P00134000 | 2024-05-30 3:46PM EDT | 134.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 1 | 29 | 157.52% |
| JNJ240531P00135000 | 2024-05-30 11:42AM EDT | 135.00 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 1 | 884 | 62.50% |
| JNJ240531P00136000 | 2024-05-29 3:40PM EDT | 136.00 | 0.03 | 0.00 | 2.07 | 0.00 | - | 316 | 846 | 140.14% |
| JNJ240531P00137000 | 2024-05-28 2:27PM EDT | 137.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 200 | 40 | 108.69% |
| JNJ240531P00138000 | 2024-05-28 3:34PM EDT | 138.00 | 0.03 | 0.00 | 1.03 | 0.00 | - | 1 | 21 | 92.97% |
| JNJ240531P00139000 | 2024-05-29 12:07PM EDT | 139.00 | 0.04 | 0.00 | 1.96 | 0.00 | - | 1 | 33 | 107.23% |
| JNJ240531P00140000 | 2024-05-30 3:46PM EDT | 140.00 | 0.03 | 0.00 | 1.95 | -0.02 | -40.00% | 28 | 345 | 96.58% |
| JNJ240531P00141000 | 2024-05-30 10:21AM EDT | 141.00 | 0.05 | 0.01 | 0.05 | -0.04 | -44.44% | 1 | 320 | 34.18% |
| JNJ240531P00142000 | 2024-05-30 3:46PM EDT | 142.00 | 0.04 | 0.01 | 0.08 | -0.13 | -76.47% | 290 | 187 | 30.66% |
| JNJ240531P00143000 | 2024-05-30 3:47PM EDT | 143.00 | 0.05 | 0.04 | 0.09 | -0.28 | -84.85% | 2,770 | 329 | 24.02% |
| JNJ240531P00144000 | 2024-05-30 3:46PM EDT | 144.00 | 0.15 | 0.09 | 0.19 | -0.50 | -76.92% | 434 | 2,042 | 21.00% |
| JNJ240531P00145000 | 2024-05-30 3:46PM EDT | 145.00 | 0.37 | 0.30 | 0.43 | -0.73 | -66.36% | 1,122 | 2,212 | 18.46% |
| JNJ240531P00146000 | 2024-05-30 2:22PM EDT | 146.00 | 1.02 | 0.86 | 1.00 | -1.03 | -50.24% | 22 | 569 | 18.70% |
| JNJ240531P00147000 | 2024-05-30 10:46AM EDT | 147.00 | 2.01 | 1.58 | 2.28 | -0.44 | -17.96% | 22 | 261 | 40.43% |
| JNJ240531P00148000 | 2024-05-30 2:32PM EDT | 148.00 | 2.80 | 2.26 | 3.80 | -0.46 | -14.11% | 5 | 474 | 71.00% |
| JNJ240531P00149000 | 2024-05-30 3:30PM EDT | 149.00 | 3.96 | 2.55 | 5.30 | -0.54 | -12.00% | 93 | 46 | 100.59% |
| JNJ240531P00150000 | 2024-05-30 3:30PM EDT | 150.00 | 4.47 | 2.83 | 5.90 | -1.02 | -18.58% | 1,242 | 378 | 96.04% |
| JNJ240531P00152500 | 2024-05-30 3:30PM EDT | 152.50 | 6.85 | 5.20 | 8.95 | -0.95 | -12.18% | 420 | 104 | 142.77% |
| JNJ240531P00155000 | 2024-05-30 3:30PM EDT | 155.00 | 8.98 | 8.10 | 11.50 | -1.47 | -14.07% | 450 | 64 | 69.14% |
| JNJ240531P00157500 | 2024-05-23 10:28AM EDT | 157.50 | 5.65 | 10.25 | 13.80 | 0.00 | - | - | 0 | 181.54% |
| JNJ240531P00160000 | 2024-05-22 10:24AM EDT | 160.00 | 7.30 | 12.75 | 16.20 | 0.00 | - | 22 | 0 | 197.17% |
© 2024 Yahoo. Tutti i diritti riservati.