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
56.585,26 -1.034,39 (-1,80%)
Johnson & Johnson (JNJ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250321C00100000 | 2024-05-28 11:33AM EDT | 100.00 | 47.41 | 45.30 | 49.15 | 0.00 | - | 1 | 0 | 41.09% |
| JNJ250321C00105000 | 2024-04-18 9:51AM EDT | 105.00 | 41.10 | 48.50 | 52.60 | 0.00 | - | - | 14 | 58.89% |
| JNJ250321C00110000 | 2024-05-16 3:59PM EDT | 110.00 | 46.00 | 37.05 | 38.70 | 0.00 | - | 1 | 29 | 31.51% |
| JNJ250321C00115000 | 2024-06-26 9:42AM EDT | 115.00 | 34.00 | 32.65 | 34.45 | 0.00 | - | 3 | 11 | 30.63% |
| JNJ250321C00120000 | 2024-06-04 12:44PM EDT | 120.00 | 29.25 | 28.50 | 29.75 | -0.85 | -2.82% | 1 | 43 | 27.87% |
| JNJ250321C00125000 | 2024-06-21 2:36PM EDT | 125.00 | 27.70 | 24.35 | 26.55 | 0.00 | - | 5 | 62 | 29.13% |
| JNJ250321C00130000 | 2024-06-25 9:46AM EDT | 130.00 | 23.05 | 19.85 | 21.60 | 0.00 | - | 1 | 47 | 25.16% |
| JNJ250321C00135000 | 2024-06-26 9:30AM EDT | 135.00 | 18.65 | 16.40 | 17.65 | 0.00 | - | 6 | 51 | 23.42% |
| JNJ250321C00140000 | 2024-06-24 3:49PM EDT | 140.00 | 15.80 | 12.90 | 14.90 | 0.00 | - | 2 | 76 | 23.76% |
| JNJ250321C00145000 | 2024-06-28 2:37PM EDT | 145.00 | 10.25 | 9.85 | 10.25 | -0.75 | -6.82% | 1 | 89 | 19.50% |
| JNJ250321C00150000 | 2024-06-26 1:50PM EDT | 150.00 | 7.85 | 6.60 | 8.40 | 0.00 | - | 33 | 304 | 20.25% |
| JNJ250321C00155000 | 2024-06-28 3:38PM EDT | 155.00 | 5.15 | 4.80 | 6.35 | -0.60 | -10.43% | 34 | 180 | 19.84% |
| JNJ250321C00160000 | 2024-06-28 3:59PM EDT | 160.00 | 3.69 | 3.50 | 4.40 | -0.57 | -13.38% | 35 | 250 | 18.83% |
| JNJ250321C00165000 | 2024-06-26 3:48PM EDT | 165.00 | 2.62 | 2.18 | 2.64 | 0.00 | - | 100 | 544 | 17.26% |
| JNJ250321C00170000 | 2024-06-27 11:56AM EDT | 170.00 | 1.59 | 1.11 | 1.77 | 0.00 | - | 100 | 897 | 17.03% |
| JNJ250321C00175000 | 2024-06-28 1:03PM EDT | 175.00 | 1.10 | 0.75 | 1.07 | +0.13 | +13.40% | 1 | 167 | 16.49% |
| JNJ250321C00180000 | 2024-06-27 2:15PM EDT | 180.00 | 0.64 | 0.57 | 0.69 | 0.00 | - | 8 | 54 | 16.43% |
| JNJ250321C00185000 | 2024-06-26 12:28PM EDT | 185.00 | 0.45 | 0.00 | 0.67 | 0.00 | - | 3 | 105 | 17.91% |
| JNJ250321C00190000 | 2024-05-02 3:57PM EDT | 190.00 | 0.75 | 0.00 | 2.60 | 0.00 | - | 24 | 5 | 27.56% |
| JNJ250321C00200000 | 2024-06-12 10:36AM EDT | 200.00 | 0.02 | 0.00 | 2.31 | 0.00 | - | 1 | 63 | 29.95% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250321P00100000 | 2024-05-16 9:59AM EDT | 100.00 | 0.27 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 38.88% |
| JNJ250321P00105000 | 2024-06-28 10:27AM EDT | 105.00 | 0.50 | 0.30 | 1.20 | -0.07 | -12.28% | 5 | 114 | 28.49% |
| JNJ250321P00110000 | 2024-06-26 1:58PM EDT | 110.00 | 0.63 | 0.61 | 0.70 | 0.00 | - | 2 | 40 | 22.19% |
| JNJ250321P00115000 | 2024-06-26 2:38PM EDT | 115.00 | 0.87 | 0.89 | 0.95 | 0.00 | - | 2 | 290 | 20.87% |
| JNJ250321P00120000 | 2024-06-20 10:39AM EDT | 120.00 | 1.43 | 1.24 | 1.37 | 0.00 | - | 20 | 57 | 19.93% |
| JNJ250321P00125000 | 2024-06-24 11:11AM EDT | 125.00 | 1.55 | 1.74 | 2.08 | 0.00 | - | 10 | 168 | 19.45% |
| JNJ250321P00130000 | 2024-06-28 1:03PM EDT | 130.00 | 2.43 | 2.50 | 2.63 | -0.49 | -16.78% | 21 | 548 | 17.77% |
| JNJ250321P00135000 | 2024-06-28 1:03PM EDT | 135.00 | 3.40 | 3.55 | 3.70 | -0.25 | -6.85% | 20 | 730 | 16.92% |
| JNJ250321P00140000 | 2024-06-28 1:03PM EDT | 140.00 | 4.75 | 4.90 | 5.15 | +0.43 | +9.95% | 18 | 453 | 16.13% |
| JNJ250321P00145000 | 2024-06-28 1:04PM EDT | 145.00 | 6.50 | 6.70 | 7.55 | -0.65 | -9.09% | 17 | 220 | 16.39% |
| JNJ250321P00150000 | 2024-06-28 2:38PM EDT | 150.00 | 9.15 | 9.05 | 10.15 | -0.56 | -5.77% | 1 | 67 | 16.06% |
| JNJ250321P00155000 | 2024-05-17 3:32PM EDT | 155.00 | 8.42 | 11.80 | 13.85 | 0.00 | - | 2 | 12 | 17.05% |
| JNJ250321P00160000 | 2024-06-12 2:36PM EDT | 160.00 | 16.00 | 13.95 | 16.60 | 0.00 | - | 3 | 112 | 15.01% |
| JNJ250321P00165000 | 2024-04-04 11:42AM EDT | 165.00 | 14.35 | 16.35 | 19.30 | 0.00 | - | 1 | 1 | 10.04% |
| JNJ250321P00170000 | 2024-06-06 11:08AM EDT | 170.00 | 23.49 | 22.10 | 25.75 | 0.00 | - | 1 | 0 | 17.51% |
| JNJ250321P00180000 | 2024-04-30 11:19AM EDT | 180.00 | 35.22 | 33.80 | 36.80 | 0.00 | - | - | 0 | 24.89% |
| JNJ250321P00185000 | 2024-05-31 12:24PM EDT | 185.00 | 38.10 | 37.05 | 41.20 | 0.00 | - | 1 | 0 | 24.98% |
© 2024 Yahoo. Tutti i diritti riservati.