Italia markets open in 8 hours 24 minutes
Dow Jones
37.798,97 +63,86 (+0,17%) Nasdaq
15.865,25 -19,77 (-0,12%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0619 -0,0007 (-0,06%) Bitcoin EUR
60.056,07 +402,71 (+0,68%) CMC Crypto 200
885,54 0,00 (0,00%)
Johnson & Johnson (JNJ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240419C00075000 | 2024-02-15 4:45PM EDT | 75.00 | 82.85 | 82.25 | 85.05 | 0.00 | - | 2 | 0 | 930.57% |
| JNJ240419C00080000 | 2024-02-15 4:45PM EDT | 80.00 | 77.85 | 76.60 | 80.50 | 0.00 | - | 3 | 0 | 860.84% |
| JNJ240419C00085000 | 2024-02-15 4:45PM EDT | 85.00 | 72.85 | 71.85 | 75.45 | 0.00 | - | 2 | 0 | 801.90% |
| JNJ240419C00095000 | 2024-02-15 4:45PM EDT | 95.00 | 62.85 | 61.55 | 64.95 | 0.00 | - | 2 | 0 | 678.71% |
| JNJ240419C00100000 | 2024-04-12 12:54PM EDT | 100.00 | 47.70 | 43.30 | 46.20 | 0.00 | - | 1 | 2 | 190.04% |
| JNJ240419C00115000 | 2023-09-20 11:45AM EDT | 115.00 | 50.00 | 39.20 | 40.20 | 0.00 | - | 1 | 2 | 409.03% |
| JNJ240419C00125000 | 2023-11-21 12:41PM EDT | 125.00 | 28.58 | 30.10 | 32.60 | 0.00 | - | 4 | 36 | 360.86% |
| JNJ240419C00130000 | 2024-04-16 2:29PM EDT | 130.00 | 14.75 | 13.30 | 15.20 | -7.86 | -34.76% | 1 | 50 | 86.52% |
| JNJ240419C00135000 | 2024-04-16 12:54PM EDT | 135.00 | 8.89 | 8.80 | 10.80 | -4.11 | -31.62% | 16 | 898 | 50.49% |
| JNJ240419C00140000 | 2024-04-16 12:45PM EDT | 140.00 | 4.00 | 4.25 | 5.80 | -4.08 | -50.50% | 11 | 29 | 51.81% |
| JNJ240419C00141000 | 2024-04-16 3:20PM EDT | 141.00 | 4.07 | 2.95 | 3.95 | -2.98 | -42.27% | 4 | 2 | 28.42% |
| JNJ240419C00142000 | 2024-04-16 1:30PM EDT | 142.00 | 2.75 | 2.33 | 3.00 | -3.52 | -56.14% | 55 | 38 | 24.41% |
| JNJ240419C00143000 | 2024-04-16 2:35PM EDT | 143.00 | 2.42 | 1.94 | 2.27 | -3.28 | -57.54% | 79 | 9 | 23.83% |
| JNJ240419C00144000 | 2024-04-16 3:47PM EDT | 144.00 | 1.66 | 1.35 | 1.40 | -2.84 | -63.11% | 462 | 18 | 19.29% |
| JNJ240419C00145000 | 2024-04-16 3:59PM EDT | 145.00 | 0.83 | 0.79 | 0.88 | -2.92 | -77.87% | 2,077 | 289 | 18.75% |
| JNJ240419C00146000 | 2024-04-16 3:59PM EDT | 146.00 | 0.54 | 0.47 | 0.54 | -2.46 | -82.00% | 2,753 | 76 | 18.99% |
| JNJ240419C00147000 | 2024-04-16 3:58PM EDT | 147.00 | 0.32 | 0.25 | 0.34 | -2.12 | -86.89% | 1,973 | 358 | 19.92% |
| JNJ240419C00148000 | 2024-04-16 3:56PM EDT | 148.00 | 0.18 | 0.15 | 0.20 | -1.72 | -90.53% | 2,107 | 566 | 20.41% |
| JNJ240419C00149000 | 2024-04-16 3:51PM EDT | 149.00 | 0.13 | 0.07 | 0.13 | -1.32 | -91.03% | 921 | 770 | 21.58% |
| JNJ240419C00150000 | 2024-04-16 3:56PM EDT | 150.00 | 0.08 | 0.07 | 0.08 | -1.04 | -92.86% | 2,003 | 2,667 | 22.46% |
| JNJ240419C00152500 | 2024-04-16 3:53PM EDT | 152.50 | 0.03 | 0.02 | 0.05 | -0.46 | -93.88% | 1,022 | 4,880 | 27.54% |
| JNJ240419C00155000 | 2024-04-16 3:59PM EDT | 155.00 | 0.02 | 0.02 | 0.03 | -0.18 | -90.00% | 1,438 | 6,106 | 31.64% |
| JNJ240419C00157500 | 2024-04-16 3:20PM EDT | 157.50 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 325 | 3,316 | 35.94% |
| JNJ240419C00160000 | 2024-04-16 2:45PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 229 | 9,867 | 38.28% |
| JNJ240419C00162500 | 2024-04-16 2:45PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 96 | 2,388 | 42.97% |
| JNJ240419C00165000 | 2024-04-16 3:54PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 11,460 | 48.44% |
| JNJ240419C00167500 | 2024-04-16 1:38PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 868 | 50.00% |
| JNJ240419C00170000 | 2024-04-16 2:33PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 13,376 | 53.13% |
| JNJ240419C00172500 | 2024-04-15 1:33PM EDT | 172.50 | 0.17 | 0.00 | 0.01 | 0.00 | - | 7 | 785 | 57.81% |
| JNJ240419C00175000 | 2024-04-16 12:58PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 4,294 | 62.50% |
| JNJ240419C00177500 | 2024-04-15 3:33PM EDT | 177.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 84 | 65.63% |
| JNJ240419C00180000 | 2024-04-10 12:23PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 1,782 | 70.31% |
| JNJ240419C00185000 | 2024-04-15 3:12PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 743 | 78.13% |
| JNJ240419C00190000 | 2024-03-15 3:18PM EDT | 190.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 52 | 87.50% |
| JNJ240419C00195000 | 2024-04-08 12:51PM EDT | 195.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,004 | 93.75% |
| JNJ240419C00200000 | 2023-12-29 4:30PM EDT | 200.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 68 | 36 | 206.74% |
| JNJ240419C00210000 | 2023-12-21 12:41PM EDT | 210.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 2 | 4 | 175.00% |
| JNJ240419C00220000 | 2024-01-19 4:18PM EDT | 220.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 2 | 3 | 226.17% |
| JNJ240419C00230000 | 2024-04-02 9:47AM EDT | 230.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 2 | 137.50% |
| JNJ240419C00260000 | 2024-04-10 11:15AM EDT | 260.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 2 | 22 | 171.88% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240419P00075000 | 2024-02-15 3:20PM EDT | 75.00 | 0.15 | 0.00 | 0.31 | 0.00 | - | 2 | 2 | 285.94% |
| JNJ240419P00080000 | 2023-11-10 2:17PM EDT | 80.00 | 0.19 | 0.00 | 0.62 | 0.00 | - | 2 | 7 | 289.06% |
| JNJ240419P00085000 | 2023-11-10 2:19PM EDT | 85.00 | 0.19 | 0.00 | 0.63 | 0.00 | - | - | 0 | 263.28% |
| JNJ240419P00090000 | 2023-11-10 2:19PM EDT | 90.00 | 0.25 | 0.00 | 0.43 | 0.00 | - | 2 | 2 | 223.83% |
| JNJ240419P00095000 | 2024-01-04 4:54PM EDT | 95.00 | 0.05 | 0.00 | 1.78 | 0.00 | - | 2 | 3 | 262.89% |
| JNJ240419P00100000 | 2024-04-16 10:21AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 581 | 115.63% |
| JNJ240419P00105000 | 2023-12-29 1:23PM EDT | 105.00 | 0.12 | 0.00 | 2.16 | 0.00 | - | 2 | 6 | 220.51% |
| JNJ240419P00110000 | 2024-03-04 2:39PM EDT | 110.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 1 | 4 | 131.45% |
| JNJ240419P00115000 | 2024-04-15 3:05PM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 38 | 75.00% |
| JNJ240419P00120000 | 2024-04-15 3:58PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 593 | 62.50% |
| JNJ240419P00125000 | 2024-03-25 3:09PM EDT | 125.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 4 | 180 | 53.13% |
| JNJ240419P00128000 | 2024-04-15 9:30AM EDT | 128.00 | 0.01 | 0.01 | 0.20 | -0.02 | -66.67% | 3 | 60 | 61.72% |
| JNJ240419P00129000 | 2024-04-15 2:42PM EDT | 129.00 | 0.02 | 0.00 | 0.41 | 0.00 | - | 101 | 102 | 66.31% |
| JNJ240419P00130000 | 2024-04-16 11:43AM EDT | 130.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 13 | 1,265 | 42.97% |
| JNJ240419P00132000 | 2024-04-16 12:57PM EDT | 132.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 1 | 4 | 41.41% |
| JNJ240419P00133000 | 2024-04-16 11:00AM EDT | 133.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 91 | 29 | 38.28% |
| JNJ240419P00135000 | 2024-04-16 3:15PM EDT | 135.00 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 72 | 2,878 | 33.40% |
| JNJ240419P00136000 | 2024-04-16 1:00PM EDT | 136.00 | 0.04 | 0.03 | 0.04 | -0.25 | -86.21% | 38 | 151 | 29.30% |
| JNJ240419P00137000 | 2024-04-16 3:30PM EDT | 137.00 | 0.04 | 0.03 | 0.07 | -0.07 | -63.64% | 261 | 268 | 29.00% |
| JNJ240419P00138000 | 2024-04-16 3:55PM EDT | 138.00 | 0.06 | 0.03 | 0.07 | -0.08 | -57.14% | 208 | 533 | 25.78% |
| JNJ240419P00139000 | 2024-04-16 3:44PM EDT | 139.00 | 0.07 | 0.05 | 0.16 | -0.09 | -56.25% | 136 | 148 | 27.00% |
| JNJ240419P00140000 | 2024-04-16 3:36PM EDT | 140.00 | 0.10 | 0.09 | 0.14 | -0.13 | -56.52% | 1,354 | 2,853 | 22.36% |
| JNJ240419P00141000 | 2024-04-16 3:48PM EDT | 141.00 | 0.14 | 0.15 | 0.20 | -0.14 | -50.00% | 330 | 256 | 20.51% |
| JNJ240419P00142000 | 2024-04-16 3:58PM EDT | 142.00 | 0.26 | 0.26 | 0.33 | -0.15 | -36.59% | 991 | 379 | 19.53% |
| JNJ240419P00143000 | 2024-04-16 3:59PM EDT | 143.00 | 0.45 | 0.47 | 0.53 | -0.16 | -26.23% | 1,880 | 300 | 18.46% |
| JNJ240419P00144000 | 2024-04-16 3:58PM EDT | 144.00 | 0.82 | 0.74 | 0.83 | +0.06 | +7.89% | 5,098 | 924 | 17.26% |
| JNJ240419P00145000 | 2024-04-16 3:58PM EDT | 145.00 | 1.21 | 1.29 | 1.34 | +0.22 | +22.22% | 1,802 | 3,664 | 17.24% |
| JNJ240419P00146000 | 2024-04-16 3:59PM EDT | 146.00 | 1.82 | 1.93 | 1.99 | +0.45 | +32.85% | 582 | 777 | 17.09% |
| JNJ240419P00147000 | 2024-04-16 3:58PM EDT | 147.00 | 2.55 | 2.45 | 2.86 | +0.75 | +41.67% | 315 | 590 | 19.19% |
| JNJ240419P00148000 | 2024-04-16 3:44PM EDT | 148.00 | 3.60 | 3.45 | 4.50 | +1.51 | +72.25% | 230 | 2,072 | 37.70% |
| JNJ240419P00149000 | 2024-04-16 3:53PM EDT | 149.00 | 4.05 | 4.30 | 5.15 | +1.32 | +48.35% | 235 | 718 | 35.11% |
| JNJ240419P00150000 | 2024-04-16 3:53PM EDT | 150.00 | 4.96 | 5.25 | 6.60 | +1.51 | +43.77% | 695 | 5,282 | 49.71% |
| JNJ240419P00152500 | 2024-04-16 3:38PM EDT | 152.50 | 7.80 | 7.70 | 9.55 | +2.55 | +48.57% | 4,541 | 2,482 | 71.05% |
| JNJ240419P00155000 | 2024-04-16 3:49PM EDT | 155.00 | 10.10 | 10.15 | 11.85 | +2.65 | +35.57% | 233 | 12,126 | 54.69% |
| JNJ240419P00157500 | 2024-04-16 3:16PM EDT | 157.50 | 12.35 | 12.70 | 13.50 | +2.45 | +24.75% | 1,472 | 608 | 63.28% |
| JNJ240419P00160000 | 2024-04-16 3:07PM EDT | 160.00 | 14.82 | 14.25 | 16.05 | +2.98 | +25.17% | 3,187 | 1,765 | 73.49% |
| JNJ240419P00162500 | 2024-04-11 11:00AM EDT | 162.50 | 13.50 | 17.10 | 18.60 | 0.00 | - | 1 | 7 | 83.50% |
| JNJ240419P00165000 | 2024-04-16 2:54PM EDT | 165.00 | 19.80 | 19.45 | 21.15 | +2.16 | +12.24% | 340 | 85 | 93.26% |
| JNJ240419P00170000 | 2024-04-15 3:17PM EDT | 170.00 | 22.26 | 24.35 | 26.65 | 0.00 | - | 680 | 0 | 126.76% |
| JNJ240419P00172500 | 2024-03-19 2:44PM EDT | 172.50 | 15.25 | 27.30 | 29.00 | 0.00 | - | 550 | 0 | 82.62% |
| JNJ240419P00175000 | 2024-04-05 3:17PM EDT | 175.00 | 22.30 | 29.85 | 30.95 | 0.00 | - | 400 | 0 | 112.21% |
| JNJ240419P00180000 | 2024-03-06 3:51PM EDT | 180.00 | 20.60 | 26.75 | 28.20 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ240419P00185000 | 2023-11-24 1:30PM EDT | 185.00 | 32.75 | 28.85 | 29.90 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ240419P00190000 | 2023-08-25 9:52AM EDT | 190.00 | 25.30 | 29.10 | 29.65 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ240419P00200000 | 2024-04-16 12:59PM EDT | 200.00 | 56.20 | 54.10 | 55.95 | +13.30 | +31.00% | 5 | 0 | 169.92% |
| JNJ240419P00230000 | 2024-03-25 2:47PM EDT | 230.00 | 74.20 | 84.35 | 86.00 | 0.00 | - | 600 | 0 | 230.47% |
| JNJ240419P00250000 | 2024-02-21 4:54PM EDT | 250.00 | 91.62 | 92.55 | 96.40 | 0.00 | - | - | 0 | 0.00% |
| JNJ240419P00260000 | 2024-04-04 3:02PM EDT | 260.00 | 106.74 | 114.50 | 116.45 | 0.00 | - | 170 | 0 | 312.30% |
© 2024 Yahoo. Tutti i diritti riservati.