Italia markets open in 4 hours 19 minutes

Johnson & Johnson (JNJ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
154,64+0,36 (+0,23%)
Alla chiusura: 04:00PM EDT
155,00 +0,36 (+0,23%)
Dopo ore: 07:57PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
JNJ240524C001300002024-05-17 3:22PM EDT130.0024.5023.4025.80+5.89+31.65%21123.93%
JNJ240524C001350002024-05-17 3:04PM EDT135.0019.2119.1521.45+1.76+10.09%1755088.33%
JNJ240524C001380002024-05-17 11:47AM EDT138.0016.4014.6518.50+16.40-12108.20%
JNJ240524C001400002024-05-17 3:04PM EDT140.0014.1012.6516.50+0.40+2.92%1424299.32%
JNJ240524C001450002024-05-17 3:58PM EDT145.009.407.559.80+1.75+22.88%3,06450135.35%
JNJ240524C001460002024-05-17 3:34PM EDT146.008.657.659.80+3.20+58.72%2,505658.64%
JNJ240524C001470002024-05-17 3:51PM EDT147.007.487.507.90+0.43+6.10%1775133.06%
JNJ240524C001480002024-05-17 3:34PM EDT148.006.505.558.35+0.46+7.62%2316159.81%
JNJ240524C001490002024-05-17 3:58PM EDT149.005.655.456.60+1.95+52.70%4,08362641.85%
JNJ240524C001500002024-05-17 3:58PM EDT150.004.454.504.75+0.25+5.95%4,18770518.16%
JNJ240524C001525002024-05-17 3:59PM EDT152.502.202.052.36+0.20+10.00%5,2152,54312.84%
JNJ240524C001550002024-05-17 3:59PM EDT155.000.530.440.57-0.05-8.62%7401,18310.18%
JNJ240524C001575002024-05-17 3:59PM EDT157.500.120.100.15-0.04-25.00%6671,01813.48%
JNJ240524C001600002024-05-17 3:49PM EDT160.000.030.010.150.00-1532,77821.14%
JNJ240524C001625002024-05-17 3:57PM EDT162.500.020.000.03+0.02-101120.90%
JNJ240524C001650002024-05-17 9:44AM EDT165.000.020.002.13+0.01+100.00%116559.72%
JNJ240524C001700002024-05-13 9:42AM EDT170.000.020.000.030.00-214336.13%
JNJ240524C001725002024-05-09 9:54AM EDT172.500.010.000.350.00-1153.91%
JNJ240524C001750002024-05-02 10:43AM EDT175.000.050.000.020.00-31143.36%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
JNJ240524P001250002024-05-14 9:33AM EDT125.000.010.001.570.00-361380130.37%
JNJ240524P001280002024-05-15 12:55PM EDT128.000.020.001.92+0.02--11125.29%
JNJ240524P001300002024-05-17 1:09PM EDT130.000.010.011.91-0.03-75.00%2147117.48%
JNJ240524P001340002024-05-16 1:17PM EDT134.000.120.011.910.00-136101.90%
JNJ240524P001350002024-05-16 1:17PM EDT135.000.130.020.400.00-18768.16%
JNJ240524P001360002024-05-14 2:07PM EDT136.000.050.010.38+0.05--59464.26%
JNJ240524P001380002024-05-16 1:13PM EDT138.000.030.000.380.00-4157.91%
JNJ240524P001400002024-05-17 1:02PM EDT140.000.030.000.14+0.01+50.00%20141048.83%
JNJ240524P001410002024-05-17 1:04PM EDT141.000.030.011.30+0.01+50.00%20086666.26%
JNJ240524P001420002024-05-17 3:14PM EDT142.000.040.001.31+0.02+100.00%112962.60%
JNJ240524P001430002024-05-16 12:47PM EDT143.000.030.000.130.00-7322239.65%
JNJ240524P001440002024-05-17 3:58PM EDT144.000.030.000.050.00-461330.86%
JNJ240524P001450002024-05-17 3:55PM EDT145.000.040.000.090.00-111,67431.45%
JNJ240524P001460002024-05-17 1:51PM EDT146.000.050.000.10-0.02-28.57%916729.30%
JNJ240524P001470002024-05-16 3:56PM EDT147.000.080.020.280.00-1022433.69%
JNJ240524P001480002024-05-17 3:57PM EDT148.000.070.030.08-0.02-22.22%3713922.56%
JNJ240524P001490002024-05-17 3:47PM EDT149.000.100.080.11-0.02-16.67%2280621.19%
JNJ240524P001500002024-05-17 3:56PM EDT150.000.130.100.18-0.08-38.10%2281,35420.61%
JNJ240524P001525002024-05-17 3:59PM EDT152.500.530.490.58-0.50-48.54%2789919.48%
JNJ240524P001550002024-05-17 3:58PM EDT155.001.951.812.02-0.48-19.75%17970425.39%
JNJ240524P001575002024-05-17 3:58PM EDT157.504.203.254.70-4.00-48.78%6641.99%
JNJ240524P001600002024-05-17 1:29PM EDT160.006.954.958.65-5.03-41.99%374275.78%
JNJ240524P001625002024-05-17 9:35AM EDT162.509.587.4011.10+9.58-3056.76%
JNJ240524P001650002024-04-30 9:52AM EDT165.0019.409.7013.600.00-181064.21%
JNJ240524P001675002024-05-17 11:47AM EDT167.5014.3512.2015.50+14.35-1266.46%
JNJ240524P001700002024-04-11 9:48AM EDT170.0020.8020.4022.000.00--618158.50%
JNJ240524P001750002024-04-10 9:47AM EDT175.0024.5024.8528.100.00--1182.54%
JNJ240524P001800002024-05-17 11:01AM EDT180.0027.0024.8028.60+27.00-100112.16%