Italia markets close in 7 hours 36 minutes
FTSE MIB
34.447,87 +0,30 (+0,00%) Dow Jones
38.111,48 -330,02 (-0,86%) Nasdaq
16.737,08 -183,52 (-1,08%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,75 -0,16 (-0,21%) Bitcoin EUR
62.957,54 +287,61 (+0,46%)
Johnson & Johnson (JNJ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240621C00080000 | 2024-05-17 3:23PM EDT | 80.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ240621C00085000 | 2024-05-17 2:47PM EDT | 85.00 | 69.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| JNJ240621C00090000 | 2024-05-17 2:47PM EDT | 90.00 | 64.45 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| JNJ240621C00095000 | 2024-05-17 12:44PM EDT | 95.00 | 59.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ240621C00100000 | 2024-05-28 1:24PM EDT | 100.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ240621C00105000 | 2024-05-17 12:44PM EDT | 105.00 | 49.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ240621C00110000 | 2024-05-17 2:47PM EDT | 110.00 | 43.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| JNJ240621C00115000 | 2024-05-17 2:47PM EDT | 115.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| JNJ240621C00120000 | 2024-05-24 12:27PM EDT | 120.00 | 28.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ240621C00125000 | 2024-05-20 10:03AM EDT | 125.00 | 27.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JNJ240621C00130000 | 2024-05-24 12:27PM EDT | 130.00 | 18.89 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JNJ240621C00135000 | 2024-05-30 12:33PM EDT | 135.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240621C00140000 | 2024-05-30 3:55PM EDT | 140.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JNJ240621C00141000 | 2024-05-30 12:53PM EDT | 141.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240621C00142000 | 2024-05-29 1:29PM EDT | 142.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ240621C00143000 | 2024-05-28 1:53PM EDT | 143.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| JNJ240621C00144000 | 2024-05-30 3:52PM EDT | 144.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| JNJ240621C00145000 | 2024-05-30 3:45PM EDT | 145.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| JNJ240621C00146000 | 2024-05-30 3:59PM EDT | 146.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 0.78% |
| JNJ240621C00147000 | 2024-05-30 3:29PM EDT | 147.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 1.56% |
| JNJ240621C00148000 | 2024-05-30 3:59PM EDT | 148.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 736 | 0 | 1.56% |
| JNJ240621C00149000 | 2024-05-30 3:47PM EDT | 149.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 3.13% |
| JNJ240621C00150000 | 2024-05-30 3:57PM EDT | 150.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 3.13% |
| JNJ240621C00152500 | 2024-05-30 3:20PM EDT | 152.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 6.25% |
| JNJ240621C00155000 | 2024-05-30 3:59PM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| JNJ240621C00157500 | 2024-05-30 10:30AM EDT | 157.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| JNJ240621C00160000 | 2024-05-30 3:55PM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| JNJ240621C00162500 | 2024-05-23 3:21PM EDT | 162.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| JNJ240621C00165000 | 2024-05-30 3:46PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| JNJ240621C00167500 | 2024-05-22 11:33AM EDT | 167.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| JNJ240621C00170000 | 2024-05-30 2:21PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| JNJ240621C00175000 | 2024-05-30 12:48PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JNJ240621C00180000 | 2024-05-22 2:33PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| JNJ240621C00185000 | 2024-05-30 11:32AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JNJ240621C00190000 | 2024-05-20 2:34PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| JNJ240621C00195000 | 2024-05-30 10:37AM EDT | 195.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JNJ240621C00200000 | 2024-05-23 11:29AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JNJ240621C00210000 | 2024-04-12 12:06PM EDT | 210.00 | 0.03 | 0.01 | 0.22 | 0.00 | - | 180 | 757 | 66.21% |
| JNJ240621C00220000 | 2024-04-11 12:01PM EDT | 220.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 3 | 932 | 83.69% |
| JNJ240621C00230000 | 2024-04-03 1:31PM EDT | 230.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 876 | 64.06% |
| JNJ240621C00240000 | 2024-01-02 4:56PM EDT | 240.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 2 | 1,488 | 121.78% |
| JNJ240621C00250000 | 2024-03-11 1:15PM EDT | 250.00 | 0.02 | 0.00 | 1.76 | 0.00 | - | 1 | 29 | 124.61% |
| JNJ240621C00260000 | 2024-04-01 1:04PM EDT | 260.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 18 | 351 | 91.41% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240621P00075000 | 2024-05-30 10:37AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| JNJ240621P00080000 | 2024-03-20 11:40AM EDT | 80.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 2 | 48 | 103.13% |
| JNJ240621P00085000 | 2024-05-09 11:49AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JNJ240621P00090000 | 2024-04-15 9:30AM EDT | 90.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 507 | 50.00% |
| JNJ240621P00095000 | 2024-05-28 1:32PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JNJ240621P00100000 | 2024-05-17 10:07AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| JNJ240621P00105000 | 2024-05-16 10:17AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JNJ240621P00110000 | 2024-04-15 11:07AM EDT | 110.00 | 0.20 | 0.01 | 0.04 | 0.00 | - | 2 | 127 | 47.27% |
| JNJ240621P00115000 | 2024-05-20 11:58AM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JNJ240621P00120000 | 2024-05-28 11:54AM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ240621P00125000 | 2024-05-29 12:22PM EDT | 125.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JNJ240621P00130000 | 2024-05-30 3:44PM EDT | 130.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| JNJ240621P00135000 | 2024-05-30 2:31PM EDT | 135.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 6.25% |
| JNJ240621P00140000 | 2024-05-30 3:54PM EDT | 140.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| JNJ240621P00141000 | 2024-05-30 2:48PM EDT | 141.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| JNJ240621P00142000 | 2024-05-30 2:07PM EDT | 142.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| JNJ240621P00143000 | 2024-05-30 2:34PM EDT | 143.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 1.56% |
| JNJ240621P00144000 | 2024-05-30 3:51PM EDT | 144.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.78% |
| JNJ240621P00145000 | 2024-05-30 3:21PM EDT | 145.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.20% |
| JNJ240621P00146000 | 2024-05-30 2:18PM EDT | 146.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JNJ240621P00147000 | 2024-05-30 3:09PM EDT | 147.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JNJ240621P00148000 | 2024-05-30 10:38AM EDT | 148.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ240621P00149000 | 2024-05-29 9:34AM EDT | 149.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ240621P00150000 | 2024-05-30 2:30PM EDT | 150.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| JNJ240621P00152500 | 2024-05-29 1:27PM EDT | 152.50 | 7.82 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| JNJ240621P00155000 | 2024-05-30 3:57PM EDT | 155.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1,488 | 0 | 0.00% |
| JNJ240621P00157500 | 2024-05-22 3:40PM EDT | 157.50 | 4.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ240621P00160000 | 2024-05-30 3:30PM EDT | 160.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2,810 | 0 | 0.00% |
| JNJ240621P00165000 | 2024-05-30 3:30PM EDT | 165.00 | 19.48 | 0.00 | 0.00 | 0.00 | - | 3,180 | 0 | 0.00% |
| JNJ240621P00170000 | 2024-05-30 2:36PM EDT | 170.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JNJ240621P00175000 | 2024-05-30 3:30PM EDT | 175.00 | 29.47 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 0.00% |
| JNJ240621P00180000 | 2024-03-06 3:30PM EDT | 180.00 | 19.55 | 26.70 | 28.35 | 0.00 | - | 110 | 0 | 0.00% |
| JNJ240621P00185000 | 2024-01-10 11:43AM EDT | 185.00 | 23.55 | 27.75 | 30.75 | 0.00 | - | 4 | 10 | 0.00% |
| JNJ240621P00190000 | 2024-02-16 4:00PM EDT | 190.00 | 33.10 | 29.60 | 34.50 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ240621P00195000 | 2024-02-16 4:00PM EDT | 195.00 | 38.12 | 35.05 | 39.45 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ240621P00200000 | 2023-08-21 2:15PM EDT | 200.00 | 33.00 | 36.55 | 37.50 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240621P00210000 | 2023-07-20 9:39AM EDT | 210.00 | 45.25 | 36.50 | 41.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ240621P00220000 | 2023-08-23 10:15AM EDT | 220.00 | 56.00 | 59.25 | 59.75 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240621P00230000 | 2023-09-13 10:19AM EDT | 230.00 | 66.75 | 72.65 | 73.85 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ240621P00250000 | 2022-12-05 3:39PM EDT | 250.00 | 71.45 | 69.25 | 72.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ240621P00260000 | 2023-07-20 12:09PM EDT | 260.00 | 91.76 | 86.00 | 91.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.