Johnson & Johnson (JNJ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:43PM EDT. Mercato aperto.
Opzioni d'acquistoper22 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230922C00085000 | 2023-09-13 3:59PM EDT | 85.00 | 79.25 | 75.85 | 76.00 | 0.00 | - | - | 0 | 575.00% |
| JNJ230922C00130000 | 2023-09-12 12:02PM EDT | 130.00 | 33.40 | 30.85 | 31.00 | 0.00 | - | 1 | 0 | 220.31% |
| JNJ230922C00140000 | 2023-09-08 3:09PM EDT | 140.00 | 20.25 | 20.75 | 21.00 | 0.00 | - | 1 | 1 | 146.48% |
| JNJ230922C00143000 | 2023-09-13 3:59PM EDT | 143.00 | 21.35 | 17.80 | 18.00 | 0.00 | - | - | 2 | 131.25% |
| JNJ230922C00144000 | 2023-09-08 1:53PM EDT | 144.00 | 16.35 | 16.85 | 17.00 | 0.00 | - | 1 | 1 | 127.93% |
| JNJ230922C00145000 | 2023-09-08 1:27PM EDT | 145.00 | 15.35 | 15.75 | 15.95 | 0.00 | - | 2 | 2 | 111.52% |
| JNJ230922C00146000 | 2023-09-13 3:59PM EDT | 146.00 | 18.35 | 14.85 | 15.00 | 0.00 | - | - | 1 | 114.84% |
| JNJ230922C00147000 | 2023-09-13 3:59PM EDT | 147.00 | 17.35 | 13.85 | 14.00 | 0.00 | - | 1 | 2 | 108.20% |
| JNJ230922C00149000 | 2023-09-06 10:45AM EDT | 149.00 | 9.20 | 11.75 | 12.00 | 0.00 | - | 1 | 1 | 89.84% |
| JNJ230922C00150000 | 2023-09-22 2:06PM EDT | 150.00 | 11.00 | 10.85 | 11.05 | -3.85 | -25.93% | 20 | 20 | 90.63% |
| JNJ230922C00152500 | 2023-09-05 3:48PM EDT | 152.50 | 9.45 | 8.35 | 8.55 | 0.00 | - | 3 | 3 | 73.54% |
| JNJ230922C00155000 | 2023-09-22 1:43PM EDT | 155.00 | 5.72 | 5.85 | 6.00 | -1.11 | -16.25% | 7 | 51 | 54.20% |
| JNJ230922C00157500 | 2023-09-22 10:33AM EDT | 157.50 | 3.25 | 3.35 | 3.55 | -0.97 | -22.99% | 2 | 23 | 41.99% |
| JNJ230922C00160000 | 2023-09-22 2:19PM EDT | 160.00 | 0.88 | 0.91 | 1.03 | -1.46 | -62.39% | 832 | 416 | 18.26% |
| JNJ230922C00162500 | 2023-09-22 2:27PM EDT | 162.50 | 0.01 | 0.01 | 0.03 | -0.25 | -96.15% | 898 | 4,308 | 13.67% |
| JNJ230922C00165000 | 2023-09-22 2:21PM EDT | 165.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 415 | 4,739 | 25.39% |
| JNJ230922C00167500 | 2023-09-22 1:29PM EDT | 167.50 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 11 | 4,214 | 41.80% |
| JNJ230922C00170000 | 2023-09-22 1:23PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 33 | 1,678 | 48.44% |
| JNJ230922C00172500 | 2023-09-22 2:16PM EDT | 172.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 10 | 202 | 57.03% |
| JNJ230922C00175000 | 2023-09-19 1:58PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,006 | 59.38% |
| JNJ230922C00177500 | 2023-09-18 2:40PM EDT | 177.50 | 0.02 | 0.00 | 0.18 | 0.00 | - | 26 | 110 | 98.44% |
| JNJ230922C00180000 | 2023-09-22 10:57AM EDT | 180.00 | 0.07 | 0.00 | 0.03 | +0.06 | +600.00% | 1 | 1,909 | 85.94% |
| JNJ230922C00182500 | 2023-09-12 12:01PM EDT | 182.50 | 0.02 | - | 0.75 | 0.00 | - | - | 4 | 186.13% |
| JNJ230922C00185000 | 2023-09-21 3:04PM EDT | 185.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 1,208 | 93.75% |
| JNJ230922C00187500 | 2023-09-11 12:42PM EDT | 187.50 | 0.03 | - | 0.04 | 0.00 | - | - | 30 | 127.34% |
| JNJ230922C00190000 | 2023-09-11 12:19PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 35 | 115.63% |
| JNJ230922C00195000 | 2023-09-15 2:30PM EDT | 195.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 5 | 192 | 149.22% |
| JNJ230922C00200000 | 2023-08-21 2:56PM EDT | 200.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 3 | 61 | 146.88% |
| JNJ230922C00205000 | 2023-08-28 9:31AM EDT | 205.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | - | 1 | 153.13% |
| JNJ230922C00210000 | 2023-08-29 12:42PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 168.75% |
| JNJ230922C00215000 | 2023-08-24 9:37AM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 181.25% |
| JNJ230922C00220000 | 2023-08-16 1:17PM EDT | 220.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 3 | 320.70% |
| JNJ230922C00235000 | 2023-08-09 11:19AM EDT | 235.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 373.83% |
Opzioni Putper22 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230922P00140000 | 2023-09-07 1:37PM EDT | 140.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 172.85% |
| JNJ230922P00144000 | 2023-09-08 10:36AM EDT | 144.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 200 | 45 | 97.66% |
| JNJ230922P00145000 | 2023-09-12 3:55PM EDT | 145.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 61 | 82.81% |
| JNJ230922P00146000 | 2023-09-21 1:04PM EDT | 146.00 | 0.01 | - | 0.16 | 0.00 | - | 1 | 2 | 108.20% |
| JNJ230922P00148000 | 2023-09-18 10:12AM EDT | 148.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 13 | 14 | 76.56% |
| JNJ230922P00149000 | 2023-09-19 2:16PM EDT | 149.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 12 | 84 | 71.09% |
| JNJ230922P00150000 | 2023-09-22 2:16PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 11 | 78 | 50.00% |
| JNJ230922P00152500 | 2023-09-21 10:05AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 42.19% |
| JNJ230922P00155000 | 2023-09-22 12:48PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 54 | 742 | 30.47% |
| JNJ230922P00157500 | 2023-09-22 12:58PM EDT | 157.50 | 0.01 | 0.02 | 0.04 | -0.02 | -66.67% | 18 | 1,042 | 23.44% |
| JNJ230922P00160000 | 2023-09-22 2:24PM EDT | 160.00 | 0.02 | 0.02 | 0.04 | -0.12 | -85.71% | 5,072 | 7,392 | 7.42% |
| JNJ230922P00162500 | 2023-09-22 2:25PM EDT | 162.50 | 1.54 | 1.48 | 1.63 | +0.50 | +48.08% | 153 | 1,069 | 0.00% |
| JNJ230922P00165000 | 2023-09-22 2:12PM EDT | 165.00 | 4.10 | 4.05 | 4.20 | +0.94 | +29.75% | 29 | 1,586 | 0.00% |
| JNJ230922P00167500 | 2023-09-22 1:30PM EDT | 167.50 | 6.56 | 6.45 | 6.65 | +0.96 | +17.14% | 4 | 75 | 0.00% |
| JNJ230922P00170000 | 2023-09-22 1:48PM EDT | 170.00 | 9.27 | 8.95 | 9.15 | +1.52 | +19.61% | 2 | 15 | 0.00% |
| JNJ230922P00172500 | 2023-09-14 11:38AM EDT | 172.50 | 7.95 | 11.55 | 11.70 | 0.00 | - | - | - | 0.00% |
| JNJ230922P00175000 | 2023-09-13 9:43AM EDT | 175.00 | 11.75 | 14.00 | 14.15 | 0.00 | - | 3 | 3 | 0.00% |
| JNJ230922P00182500 | 2023-09-11 12:09PM EDT | 182.50 | 20.60 | 21.45 | 21.65 | 0.00 | - | - | 0 | 0.00% |
| JNJ230922P00185000 | 2023-09-11 2:09PM EDT | 185.00 | 22.95 | 23.95 | 24.15 | 0.00 | - | - | - | 0.00% |
| JNJ230922P00210000 | 2023-09-06 3:47PM EDT | 210.00 | 51.33 | 49.00 | 49.15 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ230922P00215000 | 2023-09-06 3:47PM EDT | 215.00 | 56.35 | 53.95 | 54.15 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ230922P00225000 | 2023-08-17 11:11AM EDT | 225.00 | 52.36 | 63.45 | 63.85 | 0.00 | - | - | 0 | 0.00% |
| JNJ230922P00230000 | 2023-08-17 11:14AM EDT | 230.00 | 57.42 | 68.15 | 69.00 | 0.00 | - | 21 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
