Italia markets close in 42 minutes
FTSE MIB
34.353,42 -94,15 (-0,27%) Dow Jones
38.148,90 +37,42 (+0,10%) Nasdaq
16.549,99 -187,09 (-1,12%) Nikkei 225
38.487,90 +433,80 (+1,14%) Petrolio
77,55 -0,36 (-0,46%) Bitcoin EUR
62.047,93 -1.082,62 (-1,71%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:48AM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ260116C00075000 | 2024-05-28 1:10PM EDT | 75.00 | 71.04 | 72.65 | 75.50 | 0.00 | - | 3 | 0 | 45.40% |
| JNJ260116C00080000 | 2024-04-16 10:40AM EDT | 80.00 | 66.25 | 72.50 | 77.00 | 0.00 | - | 1 | 4 | 55.01% |
| JNJ260116C00085000 | 2024-05-24 11:20AM EDT | 85.00 | 66.00 | 61.00 | 65.50 | 0.00 | - | 1 | 0 | 38.50% |
| JNJ260116C00090000 | 2024-05-17 3:21PM EDT | 90.00 | 65.30 | 56.50 | 61.00 | 0.00 | - | 10 | 0 | 36.88% |
| JNJ260116C00095000 | 2024-05-29 9:30AM EDT | 95.00 | 52.10 | 52.00 | 56.50 | 0.00 | - | 2 | 0 | 35.17% |
| JNJ260116C00100000 | 2024-05-30 12:50PM EDT | 100.00 | 49.15 | 47.70 | 50.50 | +1.26 | +2.63% | 1 | 24 | 29.47% |
| JNJ260116C00105000 | 2024-03-12 10:16AM EDT | 105.00 | 59.70 | 46.35 | 49.95 | 0.00 | - | 25 | 25 | 36.88% |
| JNJ260116C00110000 | 2024-05-02 10:20AM EDT | 110.00 | 44.60 | 40.15 | 41.95 | 0.00 | - | 1 | 0 | 27.39% |
| JNJ260116C00115000 | 2024-05-23 1:41PM EDT | 115.00 | 40.38 | 36.55 | 38.05 | 0.00 | - | 1 | 0 | 26.81% |
| JNJ260116C00120000 | 2024-04-30 3:45PM EDT | 120.00 | 32.00 | 31.75 | 33.55 | 0.00 | - | 1 | 61 | 24.87% |
| JNJ260116C00125000 | 2024-05-24 12:09PM EDT | 125.00 | 30.80 | 28.90 | 29.85 | 0.00 | - | 7 | 0 | 24.20% |
| JNJ260116C00130000 | 2024-05-29 3:56PM EDT | 130.00 | 24.81 | 25.35 | 26.15 | 0.00 | - | 2 | 0 | 23.26% |
| JNJ260116C00135000 | 2024-05-29 2:17PM EDT | 135.00 | 21.15 | 21.65 | 22.80 | 0.00 | - | 15 | 0 | 22.58% |
| JNJ260116C00140000 | 2024-05-30 10:19AM EDT | 140.00 | 17.40 | 18.90 | 19.55 | -0.58 | -3.23% | 3 | 51 | 21.77% |
| JNJ260116C00145000 | 2024-05-30 10:19AM EDT | 145.00 | 16.50 | 16.10 | 16.85 | +1.15 | +7.49% | 1 | 234 | 21.42% |
| JNJ260116C00150000 | 2024-05-29 10:54AM EDT | 150.00 | 12.90 | 13.55 | 14.55 | 0.00 | - | 1 | 0 | 21.28% |
| JNJ260116C00155000 | 2024-05-29 2:50PM EDT | 155.00 | 10.50 | 10.60 | 11.75 | 0.00 | - | 5 | 0 | 20.16% |
| JNJ260116C00160000 | 2024-05-30 3:45PM EDT | 160.00 | 9.35 | 9.15 | 9.75 | +0.58 | +6.61% | 15 | 291 | 19.78% |
| JNJ260116C00165000 | 2024-05-31 10:23AM EDT | 165.00 | 8.02 | 7.45 | 7.95 | +0.65 | +8.82% | 1 | 1,028 | 19.36% |
| JNJ260116C00170000 | 2024-05-30 3:28PM EDT | 170.00 | 6.25 | 5.75 | 6.95 | +0.39 | +6.66% | 2 | 0 | 19.78% |
| JNJ260116C00175000 | 2024-05-31 10:26AM EDT | 175.00 | 5.60 | 4.70 | 5.25 | +0.90 | +19.15% | 2 | 376 | 18.85% |
| JNJ260116C00180000 | 2024-05-30 3:56PM EDT | 180.00 | 3.90 | 3.80 | 5.00 | +0.35 | +9.86% | 6 | 943 | 19.98% |
| JNJ260116C00185000 | 2024-05-28 3:01PM EDT | 185.00 | 2.79 | 2.97 | 3.40 | 0.00 | - | 3 | 0 | 18.53% |
| JNJ260116C00190000 | 2024-05-30 9:30AM EDT | 190.00 | 2.61 | 2.26 | 2.85 | -1.14 | -30.40% | 2 | 176 | 18.69% |
| JNJ260116C00195000 | 2024-05-31 9:51AM EDT | 195.00 | 1.80 | 1.77 | 2.05 | -0.10 | -5.26% | 1 | 0 | 18.03% |
| JNJ260116C00200000 | 2024-05-30 9:30AM EDT | 200.00 | 1.76 | 1.35 | 1.70 | +0.14 | +8.64% | 1 | 2,151 | 18.18% |
| JNJ260116C00210000 | 2024-05-20 11:55AM EDT | 210.00 | 1.29 | 0.80 | 0.99 | 0.00 | - | 3 | 0 | 17.80% |
| JNJ260116C00220000 | 2024-05-31 9:51AM EDT | 220.00 | 0.50 | 0.23 | 0.58 | +0.11 | +28.21% | 1 | 0 | 17.60% |
| JNJ260116C00230000 | 2024-05-28 11:48AM EDT | 230.00 | 0.30 | 0.25 | 0.38 | 0.00 | - | 4 | 0 | 17.79% |
| JNJ260116C00240000 | 2024-05-22 1:20PM EDT | 240.00 | 0.33 | 0.18 | 0.74 | 0.00 | - | 2 | 0 | 21.42% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ260116P00075000 | 2024-05-30 11:00AM EDT | 75.00 | 0.34 | 0.14 | 0.36 | +0.01 | +3.03% | 4 | 340 | 27.15% |
| JNJ260116P00080000 | 2024-05-17 3:58PM EDT | 80.00 | 0.44 | 0.21 | 1.44 | 0.00 | - | 5 | 0 | 32.65% |
| JNJ260116P00085000 | 2024-04-18 1:06PM EDT | 85.00 | 0.95 | 0.19 | 0.85 | 0.00 | - | 6 | 359 | 26.58% |
| JNJ260116P00090000 | 2024-04-30 3:19PM EDT | 90.00 | 1.10 | 0.50 | 1.20 | 0.00 | - | 1 | 60 | 26.14% |
| JNJ260116P00095000 | 2024-05-29 10:41AM EDT | 95.00 | 1.20 | 1.07 | 1.43 | 0.00 | - | 1 | 0 | 24.77% |
| JNJ260116P00100000 | 2024-05-31 10:12AM EDT | 100.00 | 1.39 | 1.14 | 1.88 | -0.05 | -3.47% | 1 | 0 | 24.11% |
| JNJ260116P00105000 | 2024-05-28 1:04PM EDT | 105.00 | 2.05 | 1.83 | 2.06 | 0.00 | - | 2 | 0 | 22.30% |
| JNJ260116P00110000 | 2024-05-30 11:29AM EDT | 110.00 | 2.32 | 1.95 | 2.72 | -0.18 | -7.20% | 1 | 547 | 21.79% |
| JNJ260116P00115000 | 2024-05-24 1:11PM EDT | 115.00 | 2.91 | 2.75 | 3.15 | 0.00 | - | 2 | 0 | 20.40% |
| JNJ260116P00120000 | 2024-05-30 11:57AM EDT | 120.00 | 3.95 | 3.65 | 4.10 | -0.15 | -3.66% | 52 | 492 | 19.96% |
| JNJ260116P00125000 | 2024-05-30 10:50AM EDT | 125.00 | 4.95 | 4.50 | 5.15 | +0.05 | +1.02% | 84 | 413 | 19.33% |
| JNJ260116P00130000 | 2024-05-29 3:56PM EDT | 130.00 | 6.40 | 5.45 | 5.90 | 0.00 | - | 5 | 0 | 17.90% |
| JNJ260116P00135000 | 2024-05-30 3:50PM EDT | 135.00 | 7.55 | 6.30 | 7.25 | -0.12 | -1.56% | 1 | 232 | 17.16% |
| JNJ260116P00140000 | 2024-05-30 3:21PM EDT | 140.00 | 8.95 | 7.80 | 8.80 | +0.15 | +1.70% | 100 | 1,330 | 16.35% |
| JNJ260116P00145000 | 2024-05-29 3:53PM EDT | 145.00 | 11.40 | 10.25 | 11.45 | 0.00 | - | 267 | 0 | 16.67% |
| JNJ260116P00150000 | 2024-05-31 10:26AM EDT | 150.00 | 12.63 | 12.35 | 13.00 | -0.57 | -4.32% | 2 | 0 | 15.07% |
| JNJ260116P00155000 | 2024-05-17 9:34AM EDT | 155.00 | 12.00 | 14.40 | 15.55 | 0.00 | - | 10 | 0 | 14.36% |
| JNJ260116P00160000 | 2024-05-29 3:02PM EDT | 160.00 | 19.29 | 17.55 | 18.45 | 0.00 | - | 20 | 0 | 13.63% |
| JNJ260116P00165000 | 2024-05-21 9:34AM EDT | 165.00 | 17.50 | 20.90 | 21.75 | 0.00 | - | 4 | 0 | 12.94% |
| JNJ260116P00170000 | 2024-05-29 10:07AM EDT | 170.00 | 26.00 | 24.45 | 25.35 | 0.00 | - | 1 | 0 | 12.09% |
| JNJ260116P00175000 | 2024-05-21 10:32AM EDT | 175.00 | 25.05 | 28.00 | 29.60 | 0.00 | - | 1 | 0 | 11.89% |
| JNJ260116P00180000 | 2024-03-15 3:28PM EDT | 180.00 | 24.42 | 32.00 | 34.40 | 0.00 | - | 2 | 4 | 12.64% |
| JNJ260116P00185000 | 2023-10-30 10:05AM EDT | 185.00 | 39.06 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| JNJ260116P00190000 | 2024-03-28 10:03AM EDT | 190.00 | 31.90 | 42.00 | 47.00 | 0.00 | - | 1 | 2 | 20.80% |
| JNJ260116P00230000 | 2024-05-20 9:35AM EDT | 230.00 | 77.88 | 82.50 | 86.00 | 0.00 | - | 1 | 0 | 27.13% |
| JNJ260116P00240000 | 2024-01-23 12:14PM EDT | 240.00 | 80.50 | 77.50 | 82.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.