Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.178,38 -1.146,12 (-2,00%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240705C00115000 | 2024-06-14 12:32PM EDT | 115.00 | 30.39 | 28.85 | 33.15 | 0.00 | - | 2 | 1 | 148.63% |
| JNJ240705C00140000 | 2024-06-27 11:42AM EDT | 140.00 | 6.52 | 4.20 | 8.15 | 0.00 | - | 1 | 18 | 52.10% |
| JNJ240705C00142000 | 2024-06-27 1:14PM EDT | 142.00 | 4.05 | 4.10 | 4.95 | 0.00 | - | 1 | 18 | 26.95% |
| JNJ240705C00143000 | 2024-06-28 11:38AM EDT | 143.00 | 4.25 | 2.93 | 5.50 | +0.60 | +16.44% | 1 | 10 | 43.43% |
| JNJ240705C00144000 | 2024-06-27 3:46PM EDT | 144.00 | 2.48 | 2.22 | 2.69 | 0.00 | - | 65 | 68 | 15.67% |
| JNJ240705C00145000 | 2024-06-28 3:37PM EDT | 145.00 | 1.64 | 1.74 | 1.84 | -0.14 | -7.87% | 52 | 170 | 13.60% |
| JNJ240705C00146000 | 2024-06-28 3:50PM EDT | 146.00 | 1.07 | 1.06 | 1.17 | -0.20 | -15.75% | 325 | 310 | 12.60% |
| JNJ240705C00147000 | 2024-06-28 3:46PM EDT | 147.00 | 0.63 | 0.62 | 0.70 | -0.10 | -13.70% | 386 | 403 | 12.33% |
| JNJ240705C00148000 | 2024-06-28 3:50PM EDT | 148.00 | 0.36 | 0.34 | 0.41 | -0.06 | -14.29% | 158 | 1,118 | 12.57% |
| JNJ240705C00149000 | 2024-06-28 3:27PM EDT | 149.00 | 0.17 | 0.16 | 0.24 | -0.06 | -26.09% | 247 | 375 | 13.06% |
| JNJ240705C00150000 | 2024-06-28 3:32PM EDT | 150.00 | 0.11 | 0.09 | 0.12 | -0.02 | -15.38% | 181 | 882 | 13.09% |
| JNJ240705C00152500 | 2024-06-28 11:29AM EDT | 152.50 | 0.05 | 0.02 | 0.08 | +0.03 | +150.00% | 4 | 228 | 17.38% |
| JNJ240705C00155000 | 2024-06-28 3:51PM EDT | 155.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 273 | 660 | 20.80% |
| JNJ240705C00157500 | 2024-06-25 3:47PM EDT | 157.50 | 0.03 | 0.00 | 0.23 | 0.00 | - | 11 | 11 | 33.94% |
| JNJ240705C00160000 | 2024-06-28 2:25PM EDT | 160.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 1 | 55 | 26.17% |
| JNJ240705C00162500 | 2024-06-28 12:26PM EDT | 162.50 | 0.02 | 0.01 | 0.43 | -0.01 | -33.33% | 2 | 3 | 51.17% |
| JNJ240705C00165000 | 2024-06-27 2:38PM EDT | 165.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 51 | 40.04% |
| JNJ240705C00170000 | 2024-06-27 11:52AM EDT | 170.00 | 0.01 | 0.00 | 1.17 | 0.00 | - | 1 | 15 | 71.78% |
| JNJ240705C00175000 | 2024-06-26 12:07PM EDT | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 43 | 50.00% |
| JNJ240705C00180000 | 2024-06-21 3:32PM EDT | 180.00 | 0.01 | 0.00 | 0.77 | 0.00 | - | 2 | 2 | 83.69% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240705P00120000 | 2024-06-25 3:12PM EDT | 120.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 30 | 47 | 93.46% |
| JNJ240705P00125000 | 2024-06-28 10:38AM EDT | 125.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 21 | 200 | 54.10% |
| JNJ240705P00130000 | 2024-06-21 10:23AM EDT | 130.00 | 0.05 | 0.01 | 1.27 | 0.00 | - | 10 | 28 | 62.94% |
| JNJ240705P00135000 | 2024-06-26 3:15PM EDT | 135.00 | 0.01 | 0.01 | 0.26 | 0.00 | - | 17 | 53 | 37.26% |
| JNJ240705P00140000 | 2024-06-28 12:44PM EDT | 140.00 | 0.08 | 0.00 | 0.11 | -0.04 | -33.33% | 4 | 1,133 | 18.99% |
| JNJ240705P00141000 | 2024-06-28 2:46PM EDT | 141.00 | 0.07 | 0.04 | 0.13 | -0.08 | -53.33% | 3 | 99 | 17.19% |
| JNJ240705P00142000 | 2024-06-28 3:43PM EDT | 142.00 | 0.12 | 0.09 | 0.17 | -0.08 | -40.00% | 16 | 148 | 15.63% |
| JNJ240705P00143000 | 2024-06-28 3:55PM EDT | 143.00 | 0.19 | 0.12 | 0.24 | -0.09 | -32.14% | 35 | 130 | 14.31% |
| JNJ240705P00144000 | 2024-06-28 3:04PM EDT | 144.00 | 0.30 | 0.25 | 0.34 | -0.19 | -38.78% | 33 | 169 | 12.82% |
| JNJ240705P00145000 | 2024-06-28 3:48PM EDT | 145.00 | 0.58 | 0.47 | 0.56 | -0.28 | -32.56% | 156 | 881 | 12.09% |
| JNJ240705P00146000 | 2024-06-28 2:31PM EDT | 146.00 | 0.87 | 0.79 | 0.90 | -0.30 | -25.64% | 167 | 329 | 11.33% |
| JNJ240705P00147000 | 2024-06-28 3:33PM EDT | 147.00 | 1.64 | 0.27 | 1.64 | -0.20 | -10.87% | 118 | 204 | 13.55% |
| JNJ240705P00148000 | 2024-06-28 3:43PM EDT | 148.00 | 2.15 | 2.01 | 2.48 | +0.14 | +6.97% | 33 | 554 | 15.75% |
| JNJ240705P00149000 | 2024-06-28 2:20PM EDT | 149.00 | 2.59 | 2.61 | 3.90 | -1.43 | -35.57% | 4 | 223 | 25.17% |
| JNJ240705P00150000 | 2024-06-28 3:31PM EDT | 150.00 | 4.20 | 3.65 | 4.35 | 0.00 | - | 30 | 43 | 20.83% |
| JNJ240705P00152500 | 2024-06-18 10:16AM EDT | 152.50 | 6.70 | 4.50 | 8.45 | 0.00 | - | - | 0 | 52.20% |
| JNJ240705P00155000 | 2024-06-17 3:35PM EDT | 155.00 | 9.40 | 7.00 | 10.75 | 0.00 | - | 3 | 2 | 58.20% |
© 2024 Yahoo. Tutti i diritti riservati.