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
56.561,12 -1.014,15 (-1,76%)
Johnson & Johnson (JNJ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ261218C00130000 | 2024-06-27 11:02AM EDT | 130.00 | 27.85 | 25.30 | 29.50 | 0.00 | - | 1 | 6 | 23.70% |
| JNJ261218C00135000 | 2024-06-17 11:40AM EDT | 135.00 | 24.35 | 22.35 | 25.35 | 0.00 | - | - | 2 | 21.93% |
| JNJ261218C00145000 | 2024-06-28 3:47PM EDT | 145.00 | 18.85 | 17.05 | 19.90 | +0.06 | +0.32% | 1 | 7 | 21.22% |
| JNJ261218C00150000 | 2024-06-28 3:50PM EDT | 150.00 | 16.61 | 16.15 | 18.00 | +0.36 | +2.22% | 2 | 2 | 21.46% |
| JNJ261218C00155000 | 2024-06-26 1:28PM EDT | 155.00 | 14.28 | 12.55 | 14.90 | 0.00 | - | 4 | 10 | 20.18% |
| JNJ261218C00160000 | 2024-06-27 11:53AM EDT | 160.00 | 12.15 | 10.00 | 14.50 | 0.00 | - | 7 | 22 | 21.64% |
| JNJ261218C00165000 | 2024-06-20 11:00AM EDT | 165.00 | 10.20 | 8.00 | 13.00 | 0.00 | - | - | 35 | 21.73% |
| JNJ261218C00170000 | 2024-06-24 12:41PM EDT | 170.00 | 10.14 | 8.60 | 11.50 | 0.00 | - | 1 | 5 | 21.64% |
| JNJ261218C00185000 | 2024-06-18 9:30AM EDT | 185.00 | 5.55 | 3.00 | 6.10 | 0.00 | - | - | 1 | 19.14% |
| JNJ261218C00190000 | 2024-06-26 2:08PM EDT | 190.00 | 4.29 | 2.00 | 7.00 | 0.00 | - | 1 | 5 | 21.48% |
| JNJ261218C00195000 | 2024-06-20 11:45AM EDT | 195.00 | 3.90 | 1.00 | 6.00 | 0.00 | - | - | 6 | 21.22% |
| JNJ261218C00200000 | 2024-06-18 9:30AM EDT | 200.00 | 3.25 | 0.50 | 5.00 | 0.00 | - | - | 1 | 20.80% |
| JNJ261218C00210000 | 2024-06-24 2:24PM EDT | 210.00 | 2.49 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 22.67% |
Opzioni di venditaper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ261218P00075000 | 2024-06-28 11:41AM EDT | 75.00 | 0.65 | 0.00 | 1.50 | +0.05 | +8.33% | 8 | 30 | 29.03% |
| JNJ261218P00080000 | 2024-06-20 2:07PM EDT | 80.00 | 0.76 | 0.00 | 5.00 | 0.00 | - | - | 6 | 37.62% |
| JNJ261218P00085000 | 2024-06-28 9:30AM EDT | 85.00 | 1.16 | 0.00 | 3.65 | -0.13 | -10.08% | 1 | 3 | 31.22% |
| JNJ261218P00090000 | 2024-06-26 9:30AM EDT | 90.00 | 1.59 | 0.00 | 2.59 | 0.00 | - | 1 | 20 | 25.78% |
| JNJ261218P00095000 | 2024-06-28 9:30AM EDT | 95.00 | 1.88 | 0.00 | 2.97 | -0.05 | -2.59% | 1 | 6 | 24.51% |
| JNJ261218P00110000 | 2024-06-20 9:30AM EDT | 110.00 | 4.30 | 1.00 | 6.00 | 0.00 | - | - | 2 | 23.70% |
| JNJ261218P00115000 | 2024-06-18 9:30AM EDT | 115.00 | 5.15 | 2.00 | 7.00 | 0.00 | - | - | 2 | 22.91% |
| JNJ261218P00120000 | 2024-06-27 9:30AM EDT | 120.00 | 5.55 | 3.80 | 6.50 | 0.00 | - | 1 | 8 | 19.75% |
| JNJ261218P00125000 | 2024-06-21 9:55AM EDT | 125.00 | 6.19 | 4.50 | 9.00 | 0.00 | - | 1 | 3 | 20.83% |
| JNJ261218P00130000 | 2024-06-27 12:34PM EDT | 130.00 | 7.89 | 7.00 | 8.95 | 0.00 | - | 2 | 12 | 18.25% |
| JNJ261218P00140000 | 2024-06-28 10:06AM EDT | 140.00 | 9.10 | 9.90 | 13.00 | -2.35 | -20.52% | 2 | 1 | 17.78% |
| JNJ261218P00145000 | 2024-06-28 3:47PM EDT | 145.00 | 13.50 | 11.00 | 14.00 | +0.55 | +4.25% | 1 | 10 | 16.02% |
© 2024 Yahoo. Tutti i diritti riservati.