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
56.194,73 -1.124,52 (-1,96%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250117C00075000 | 2024-02-23 4:56PM EDT | 75.00 | 88.01 | 79.15 | 83.15 | 0.00 | - | 4 | 4 | 111.62% |
| JNJ250117C00080000 | 2024-04-15 10:17AM EDT | 80.00 | 69.74 | 69.80 | 73.55 | 0.00 | - | 6 | 28 | 81.87% |
| JNJ250117C00085000 | 2024-01-19 1:54PM EDT | 85.00 | 76.18 | 70.85 | 75.00 | 0.00 | - | 1 | 12 | 103.33% |
| JNJ250117C00090000 | 2024-04-15 11:35AM EDT | 90.00 | 59.83 | 60.75 | 63.70 | 0.00 | - | 1 | 22 | 72.03% |
| JNJ250117C00095000 | 2024-05-31 9:55AM EDT | 95.00 | 52.07 | 49.85 | 54.10 | 0.00 | - | 10 | 34 | 51.36% |
| JNJ250117C00100000 | 2024-06-21 12:24PM EDT | 100.00 | 50.20 | 45.10 | 49.25 | 0.00 | - | 2 | 37 | 47.42% |
| JNJ250117C00105000 | 2024-05-31 2:36PM EDT | 105.00 | 43.99 | 40.20 | 44.45 | 0.00 | - | 12 | 69 | 43.79% |
| JNJ250117C00110000 | 2024-06-05 3:04PM EDT | 110.00 | 38.30 | 35.40 | 39.65 | 0.00 | - | 2 | 25 | 40.17% |
| JNJ250117C00115000 | 2024-04-29 9:40AM EDT | 115.00 | 34.33 | 31.60 | 33.50 | 0.00 | - | 1 | 68 | 31.01% |
| JNJ250117C00120000 | 2024-06-17 10:57AM EDT | 120.00 | 28.61 | 27.65 | 29.20 | 0.00 | - | 2 | 41 | 29.81% |
| JNJ250117C00125000 | 2024-06-27 3:17PM EDT | 125.00 | 23.55 | 23.60 | 24.70 | 0.00 | - | 1 | 145 | 27.39% |
| JNJ250117C00130000 | 2024-06-27 12:32PM EDT | 130.00 | 19.45 | 18.50 | 21.25 | 0.00 | - | 3 | 231 | 27.74% |
| JNJ250117C00135000 | 2024-06-24 12:53PM EDT | 135.00 | 17.90 | 15.25 | 16.45 | 0.00 | - | 1 | 173 | 23.60% |
| JNJ250117C00140000 | 2024-06-27 3:01PM EDT | 140.00 | 11.65 | 11.65 | 12.80 | 0.00 | - | 217 | 665 | 22.05% |
| JNJ250117C00145000 | 2024-06-28 2:37PM EDT | 145.00 | 8.85 | 8.50 | 9.35 | +0.10 | +1.14% | 215 | 881 | 20.18% |
| JNJ250117C00150000 | 2024-06-28 3:04PM EDT | 150.00 | 6.00 | 5.90 | 6.40 | -0.55 | -8.40% | 7 | 2,422 | 18.52% |
| JNJ250117C00155000 | 2024-06-28 3:55PM EDT | 155.00 | 4.00 | 3.50 | 4.45 | 0.00 | - | 21 | 2,976 | 18.08% |
| JNJ250117C00160000 | 2024-06-28 3:51PM EDT | 160.00 | 2.41 | 2.47 | 2.66 | -0.37 | -13.31% | 27 | 5,675 | 16.83% |
| JNJ250117C00165000 | 2024-06-28 3:03PM EDT | 165.00 | 1.57 | 1.51 | 1.81 | -0.08 | -4.85% | 13 | 3,577 | 17.06% |
| JNJ250117C00170000 | 2024-06-28 3:29PM EDT | 170.00 | 0.95 | 0.74 | 1.05 | -0.06 | -5.94% | 10 | 4,044 | 16.57% |
| JNJ250117C00175000 | 2024-06-26 11:56AM EDT | 175.00 | 0.58 | 0.56 | 1.25 | -0.07 | -10.77% | 5 | 2,401 | 19.65% |
| JNJ250117C00180000 | 2024-06-28 12:42PM EDT | 180.00 | 0.48 | 0.39 | 0.56 | +0.08 | +20.00% | 14 | 3,473 | 17.91% |
| JNJ250117C00185000 | 2024-06-28 2:18PM EDT | 185.00 | 0.29 | 0.22 | 0.60 | -0.21 | -42.00% | 119 | 3,142 | 19.97% |
| JNJ250117C00190000 | 2024-06-28 1:19PM EDT | 190.00 | 0.21 | 0.10 | 0.69 | -0.13 | -38.24% | 4 | 1,475 | 22.33% |
| JNJ250117C00195000 | 2024-06-26 9:35AM EDT | 195.00 | 0.32 | 0.08 | 0.89 | 0.00 | - | 1 | 1,719 | 25.34% |
| JNJ250117C00200000 | 2024-06-28 12:56PM EDT | 200.00 | 0.15 | 0.10 | 0.30 | -0.05 | -25.00% | 12 | 1,436 | 21.95% |
| JNJ250117C00210000 | 2024-06-20 2:10PM EDT | 210.00 | 0.40 | 0.04 | 1.35 | 0.00 | - | 19 | 486 | 32.98% |
| JNJ250117C00220000 | 2024-06-12 2:25PM EDT | 220.00 | 0.07 | 0.03 | 0.15 | 0.00 | - | 4 | 390 | 24.61% |
| JNJ250117C00230000 | 2024-04-11 2:15PM EDT | 230.00 | 0.08 | 0.01 | 1.06 | 0.00 | - | 4 | 499 | 36.95% |
| JNJ250117C00240000 | 2024-06-28 3:13PM EDT | 240.00 | 0.04 | 0.03 | 1.10 | -0.10 | -71.43% | 2 | 749 | 39.83% |
| JNJ250117C00250000 | 2024-06-13 3:29PM EDT | 250.00 | 0.10 | 0.01 | 0.69 | 0.00 | - | 3 | 421 | 38.79% |
| JNJ250117C00260000 | 2024-05-20 1:39PM EDT | 260.00 | 0.12 | 0.01 | 0.11 | 0.00 | - | 1 | 1,057 | 31.54% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250117P00075000 | 2024-05-31 1:03PM EDT | 75.00 | 0.07 | 0.00 | 1.70 | 0.00 | - | 4 | 140 | 53.96% |
| JNJ250117P00080000 | 2024-04-29 10:32AM EDT | 80.00 | 0.15 | 0.01 | 0.10 | 0.00 | - | 3 | 520 | 34.96% |
| JNJ250117P00085000 | 2024-05-20 10:29AM EDT | 85.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 2 | 247 | 45.65% |
| JNJ250117P00090000 | 2024-06-28 12:39PM EDT | 90.00 | 0.13 | 0.10 | 0.28 | -0.01 | -7.14% | 24 | 122 | 33.35% |
| JNJ250117P00095000 | 2024-06-28 12:55PM EDT | 95.00 | 0.17 | 0.08 | 0.61 | -0.01 | -5.56% | 2 | 415 | 34.69% |
| JNJ250117P00100000 | 2024-06-28 2:55PM EDT | 100.00 | 0.23 | 0.11 | 0.40 | -0.02 | -8.00% | 26 | 1,134 | 28.71% |
| JNJ250117P00105000 | 2024-06-28 1:04PM EDT | 105.00 | 0.31 | 0.15 | 0.52 | -0.01 | -3.12% | 26 | 1,846 | 26.92% |
| JNJ250117P00110000 | 2024-06-27 3:21PM EDT | 110.00 | 0.46 | 0.22 | 1.46 | 0.00 | - | 38 | 858 | 30.47% |
| JNJ250117P00115000 | 2024-06-28 2:35PM EDT | 115.00 | 0.58 | 0.57 | 0.72 | -0.07 | -10.77% | 23 | 393 | 22.25% |
| JNJ250117P00120000 | 2024-06-28 2:56PM EDT | 120.00 | 0.83 | 0.82 | 1.00 | -0.17 | -17.00% | 11 | 2,367 | 20.80% |
| JNJ250117P00125000 | 2024-06-27 3:53PM EDT | 125.00 | 1.39 | 1.19 | 1.74 | 0.00 | - | 40 | 2,761 | 20.85% |
| JNJ250117P00130000 | 2024-06-28 2:16PM EDT | 130.00 | 1.73 | 1.72 | 1.91 | -0.35 | -16.83% | 7 | 1,615 | 17.82% |
| JNJ250117P00135000 | 2024-06-28 1:50PM EDT | 135.00 | 2.64 | 2.31 | 3.20 | -0.31 | -10.51% | 12 | 2,099 | 17.91% |
| JNJ250117P00140000 | 2024-06-28 12:51PM EDT | 140.00 | 3.78 | 3.90 | 4.60 | -0.47 | -11.06% | 2 | 2,706 | 17.05% |
| JNJ250117P00145000 | 2024-06-28 1:35PM EDT | 145.00 | 5.75 | 5.75 | 6.10 | -0.30 | -4.96% | 14 | 3,321 | 15.37% |
| JNJ250117P00150000 | 2024-06-28 2:47PM EDT | 150.00 | 8.20 | 7.25 | 8.60 | -0.60 | -6.82% | 4 | 3,183 | 14.74% |
| JNJ250117P00155000 | 2024-06-24 12:49PM EDT | 155.00 | 9.33 | 10.30 | 12.30 | 0.00 | - | 7 | 1,351 | 15.64% |
| JNJ250117P00160000 | 2024-06-28 2:18PM EDT | 160.00 | 13.95 | 13.50 | 16.85 | +1.35 | +10.71% | 1 | 2,397 | 17.84% |
| JNJ250117P00165000 | 2024-06-28 12:07PM EDT | 165.00 | 18.83 | 18.05 | 19.75 | +2.38 | +14.47% | 10 | 1,674 | 13.68% |
| JNJ250117P00170000 | 2024-06-24 3:33PM EDT | 170.00 | 21.00 | 22.05 | 26.05 | 0.00 | - | 2 | 67 | 21.03% |
| JNJ250117P00175000 | 2024-06-27 2:39PM EDT | 175.00 | 28.00 | 27.05 | 31.30 | 0.00 | - | 7 | 9 | 24.35% |
| JNJ250117P00180000 | 2024-06-28 3:48PM EDT | 180.00 | 33.60 | 32.05 | 36.30 | -0.78 | -2.27% | 345 | 305 | 26.68% |
| JNJ250117P00185000 | 2024-06-27 3:14PM EDT | 185.00 | 39.41 | 37.05 | 41.20 | 0.00 | - | 61 | 12 | 28.51% |
| JNJ250117P00190000 | 2024-02-21 11:31AM EDT | 190.00 | 32.30 | 32.50 | 36.60 | 0.00 | - | 25 | 0 | 0.00% |
| JNJ250117P00195000 | 2023-09-12 2:32PM EDT | 195.00 | 31.30 | 37.90 | 39.35 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ250117P00200000 | 2024-06-27 3:14PM EDT | 200.00 | 54.44 | 52.05 | 56.10 | 0.00 | - | 30 | 7 | 34.03% |
| JNJ250117P00210000 | 2024-06-24 3:36PM EDT | 210.00 | 61.23 | 62.05 | 66.20 | 0.00 | - | 2 | 0 | 38.01% |
| JNJ250117P00220000 | 2023-05-04 10:06AM EDT | 220.00 | 59.00 | 60.65 | 65.25 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250117P00230000 | 2023-09-12 2:32PM EDT | 230.00 | 66.20 | 72.75 | 75.05 | 0.00 | - | - | 0 | 0.00% |
| JNJ250117P00240000 | 2024-06-06 3:56PM EDT | 240.00 | 93.33 | 92.00 | 96.00 | 0.00 | - | 1 | 0 | 46.23% |
| JNJ250117P00250000 | 2024-06-28 3:03PM EDT | 250.00 | 103.98 | 102.00 | 106.30 | -0.39 | -0.37% | 2 | 3 | 50.42% |
| JNJ250117P00260000 | 2024-06-27 3:41PM EDT | 260.00 | 114.39 | 112.00 | 116.00 | 0.00 | - | 3 | 0 | 51.42% |
© 2024 Yahoo. Tutti i diritti riservati.