I mercati dell'Italia hanno chiuso
FTSE MIB
34.727,40 +318,06 (+0,92%) Dow Jones
42.313,00 +137,89 (+0,33%) Nasdaq
18.119,59 -70,70 (-0,39%) Nikkei 225
39.829,56 +903,93 (+2,32%) Petrolio
68,64 +0,97 (+1,43%) Bitcoin EUR
58.729,23 -220,40 (-0,37%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
After hours:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250620C00075000 | 2024-04-16 10:40AM EDT | 75.00 | 70.75 | 77.00 | 82.00 | 0.00 | - | - | 1 | 0.00% |
| JNJ250620C00080000 | 2024-02-21 2:52PM EDT | 80.00 | 79.20 | 74.05 | 78.50 | 0.00 | - | 4 | 2 | 0.00% |
| JNJ250620C00085000 | 2024-08-26 2:42PM EDT | 85.00 | 79.88 | 75.55 | 78.25 | 0.00 | - | 1 | 0 | 53.05% |
| JNJ250620C00090000 | 2023-06-16 12:51PM EDT | 90.00 | 76.00 | 68.00 | 73.00 | 0.00 | - | 15 | 0 | 47.35% |
| JNJ250620C00095000 | 2024-08-20 3:09PM EDT | 95.00 | 64.95 | 69.80 | 72.15 | 0.00 | - | 7 | 11 | 58.85% |
| JNJ250620C00100000 | 2024-09-17 2:13PM EDT | 100.00 | 68.00 | 61.05 | 63.45 | 0.00 | - | 3 | 30 | 42.80% |
| JNJ250620C00105000 | 2024-09-19 10:45AM EDT | 105.00 | 61.26 | 57.10 | 58.95 | 0.00 | - | 1 | 2 | 41.75% |
| JNJ250620C00110000 | 2024-04-16 12:23PM EDT | 110.00 | 38.38 | 44.55 | 48.95 | 0.00 | - | 12 | 22 | 0.00% |
| JNJ250620C00115000 | 2024-08-02 10:22AM EDT | 115.00 | 49.65 | 52.15 | 54.55 | 0.00 | - | 1 | 9 | 53.49% |
| JNJ250620C00120000 | 2024-09-25 1:04PM EDT | 120.00 | 42.90 | 42.25 | 43.45 | 0.00 | - | 1 | 144 | 29.47% |
| JNJ250620C00125000 | 2024-08-23 1:59PM EDT | 125.00 | 39.35 | 40.15 | 43.25 | 0.00 | - | 1 | 94 | 41.43% |
| JNJ250620C00130000 | 2024-09-25 3:54PM EDT | 130.00 | 33.50 | 33.20 | 34.25 | 0.00 | - | 3 | 235 | 26.14% |
| JNJ250620C00135000 | 2024-09-26 2:52PM EDT | 135.00 | 29.32 | 28.60 | 29.90 | 0.00 | - | 2 | 122 | 24.88% |
| JNJ250620C00140000 | 2024-09-27 10:04AM EDT | 140.00 | 25.99 | 25.00 | 25.70 | +0.75 | +2.97% | 1 | 253 | 23.65% |
| JNJ250620C00145000 | 2024-09-27 11:16AM EDT | 145.00 | 22.85 | 20.70 | 21.75 | +1.70 | +8.04% | 2 | 194 | 22.61% |
| JNJ250620C00150000 | 2024-09-20 12:13PM EDT | 150.00 | 19.85 | 16.60 | 18.05 | 0.00 | - | 1 | 808 | 21.64% |
| JNJ250620C00155000 | 2024-09-19 2:55PM EDT | 155.00 | 17.25 | 13.40 | 14.60 | 0.00 | - | 3 | 746 | 20.63% |
| JNJ250620C00160000 | 2024-09-25 2:38PM EDT | 160.00 | 12.45 | 11.15 | 11.55 | +1.35 | +12.16% | 1 | 1,459 | 19.81% |
| JNJ250620C00165000 | 2024-09-26 1:19PM EDT | 165.00 | 8.35 | 7.80 | 8.90 | 0.00 | - | 1,094 | 2,148 | 19.09% |
| JNJ250620C00170000 | 2024-09-27 3:14PM EDT | 170.00 | 7.00 | 6.30 | 6.65 | +0.73 | +11.64% | 3 | 847 | 18.42% |
| JNJ250620C00175000 | 2024-09-27 1:00PM EDT | 175.00 | 5.05 | 4.70 | 4.90 | +0.69 | +15.83% | 14 | 1,057 | 18.01% |
| JNJ250620C00180000 | 2024-09-27 2:44PM EDT | 180.00 | 3.65 | 3.40 | 3.50 | +0.45 | +14.06% | 137 | 1,008 | 17.60% |
| JNJ250620C00185000 | 2024-09-27 3:44PM EDT | 185.00 | 2.50 | 2.18 | 2.55 | +0.35 | +16.28% | 403 | 694 | 17.56% |
| JNJ250620C00190000 | 2024-09-24 9:38AM EDT | 190.00 | 1.45 | 1.46 | 1.71 | 0.00 | - | 1 | 704 | 17.15% |
| JNJ250620C00195000 | 2024-09-27 3:44PM EDT | 195.00 | 1.00 | 0.95 | 1.15 | 0.00 | - | 479 | 407 | 16.94% |
| JNJ250620C00200000 | 2024-09-27 3:24PM EDT | 200.00 | 0.67 | 0.51 | 0.64 | +0.02 | +3.08% | 434 | 690 | 16.16% |
| JNJ250620C00210000 | 2024-09-26 2:27PM EDT | 210.00 | 0.34 | 0.10 | 0.66 | 0.00 | - | 2 | 835 | 19.02% |
| JNJ250620C00220000 | 2024-09-26 2:27PM EDT | 220.00 | 0.11 | 0.02 | 0.49 | 0.00 | - | 2 | 513 | 20.37% |
| JNJ250620C00230000 | 2024-09-26 2:27PM EDT | 230.00 | 0.06 | 0.00 | 0.68 | 0.00 | - | 2 | 200 | 24.06% |
| JNJ250620C00240000 | 2024-09-26 9:38AM EDT | 240.00 | 0.09 | 0.03 | 0.27 | 0.00 | - | 5 | 526 | 22.53% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250620P00075000 | 2024-09-26 2:27PM EDT | 75.00 | 0.29 | 0.10 | 1.33 | 0.00 | - | 2 | 567 | 50.66% |
| JNJ250620P00080000 | 2024-09-26 2:27PM EDT | 80.00 | 0.32 | 0.11 | 0.45 | 0.00 | - | 2 | 229 | 43.14% |
| JNJ250620P00085000 | 2024-09-26 2:28PM EDT | 85.00 | 0.34 | 0.13 | 1.35 | 0.00 | - | 2 | 54 | 49.33% |
| JNJ250620P00090000 | 2024-09-26 2:28PM EDT | 90.00 | 0.37 | 0.15 | 1.35 | 0.00 | - | 2 | 58 | 45.57% |
| JNJ250620P00095000 | 2024-09-26 2:30PM EDT | 95.00 | 0.37 | 0.17 | 0.95 | 0.00 | - | 3 | 21 | 38.87% |
| JNJ250620P00100000 | 2024-09-26 2:29PM EDT | 100.00 | 0.46 | 0.20 | 0.75 | 0.00 | - | 2 | 171 | 33.95% |
| JNJ250620P00105000 | 2024-09-26 2:30PM EDT | 105.00 | 0.50 | 0.24 | 1.78 | 0.00 | - | 2 | 587 | 37.87% |
| JNJ250620P00110000 | 2024-09-26 2:31PM EDT | 110.00 | 0.59 | 0.30 | 1.55 | 0.00 | - | 2 | 295 | 33.35% |
| JNJ250620P00115000 | 2024-09-25 2:18PM EDT | 115.00 | 0.75 | 0.54 | 1.98 | 0.00 | - | 2 | 260 | 32.35% |
| JNJ250620P00120000 | 2024-09-17 10:47AM EDT | 120.00 | 0.86 | 0.96 | 1.06 | 0.00 | - | 3 | 809 | 24.71% |
| JNJ250620P00125000 | 2024-09-18 1:26PM EDT | 125.00 | 0.96 | 1.23 | 1.52 | 0.00 | - | 1 | 673 | 24.21% |
| JNJ250620P00130000 | 2024-09-27 3:24PM EDT | 130.00 | 1.53 | 1.61 | 1.77 | -0.02 | -1.29% | 1 | 1,116 | 22.36% |
| JNJ250620P00135000 | 2024-09-25 1:57PM EDT | 135.00 | 2.02 | 2.13 | 2.23 | -0.06 | -2.88% | 2 | 833 | 21.06% |
| JNJ250620P00140000 | 2024-09-27 11:47AM EDT | 140.00 | 2.55 | 2.82 | 3.05 | -0.22 | -7.94% | 1 | 1,076 | 20.41% |
| JNJ250620P00145000 | 2024-09-27 2:47PM EDT | 145.00 | 3.68 | 3.75 | 3.90 | +0.08 | +2.22% | 10 | 2,409 | 19.29% |
| JNJ250620P00150000 | 2024-09-27 2:47PM EDT | 150.00 | 4.85 | 5.00 | 5.20 | +0.95 | +24.36% | 10 | 1,968 | 18.65% |
| JNJ250620P00155000 | 2024-09-19 2:31PM EDT | 155.00 | 5.20 | 6.50 | 6.75 | 0.00 | - | 3 | 738 | 17.87% |
| JNJ250620P00160000 | 2024-09-25 10:59AM EDT | 160.00 | 8.51 | 8.40 | 8.75 | 0.00 | - | 3 | 981 | 17.26% |
| JNJ250620P00165000 | 2024-09-25 11:49AM EDT | 165.00 | 10.70 | 10.75 | 11.05 | 0.00 | - | 48 | 1,151 | 16.47% |
| JNJ250620P00170000 | 2024-09-19 12:52PM EDT | 170.00 | 11.45 | 13.50 | 13.80 | 0.00 | - | 1 | 177 | 15.70% |
| JNJ250620P00175000 | 2024-09-04 1:15PM EDT | 175.00 | 13.70 | 16.70 | 17.20 | 0.00 | - | 114 | 151 | 15.36% |
| JNJ250620P00180000 | 2024-09-27 3:53PM EDT | 180.00 | 20.25 | 19.40 | 20.85 | -0.55 | -2.64% | 2 | 60 | 14.68% |
| JNJ250620P00185000 | 2024-09-24 1:05PM EDT | 185.00 | 23.70 | 24.45 | 24.90 | 0.00 | - | 2 | 1 | 14.03% |
| JNJ250620P00190000 | 2024-09-20 9:30AM EDT | 190.00 | 26.20 | 28.80 | 29.35 | 0.00 | - | 1 | 1 | 13.72% |
| JNJ250620P00195000 | 2024-01-16 3:16PM EDT | 195.00 | 34.80 | 35.80 | 40.50 | 0.00 | - | 6 | 3 | 31.85% |
| JNJ250620P00200000 | 2024-08-27 10:39AM EDT | 200.00 | 37.26 | 38.60 | 39.70 | 0.00 | - | 1 | 0 | 18.40% |
| JNJ250620P00210000 | 2023-09-12 2:31PM EDT | 210.00 | 46.20 | 52.55 | 54.40 | 0.00 | - | 2 | 0 | 35.31% |
| JNJ250620P00220000 | 2023-06-02 2:36PM EDT | 220.00 | 63.00 | 54.95 | 59.00 | 0.00 | - | 1 | 0 | 19.78% |
| JNJ250620P00230000 | 2023-09-12 2:32PM EDT | 230.00 | 66.25 | 72.75 | 75.50 | 0.00 | - | - | 0 | 44.66% |
| JNJ250620P00240000 | 2023-05-25 11:35AM EDT | 240.00 | 85.43 | 72.00 | 77.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.