Italia markets closed
Dow Jones
39.388,77 +332,38 (+0,85%) Nasdaq
16.348,98 +46,22 (+0,28%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0785 +0,0034 (+0,31%) Bitcoin EUR
57.793,12 +138,11 (+0,24%) CMC Crypto 200
1.340,74 +40,65 (+3,13%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:38PM EDT. Mercato aperto.
Prezzo d'esercizio:140.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510C00140000 | 2024-05-07 10:20AM EDT | 2024-05-10 | 10.25 | 9.10 | 9.80 | 0.00 | - | 1 | 54 | 59.28% |
| JNJ240517C00140000 | 2024-05-06 11:26AM EDT | 2024-05-17 | 8.50 | 9.50 | 10.00 | 0.00 | - | 1 | 190 | 33.64% |
| JNJ240524C00140000 | 2024-05-07 3:37PM EDT | 2024-05-24 | 8.90 | 9.60 | 11.00 | 0.00 | - | 5 | 44 | 38.94% |
| JNJ240531C00140000 | 2024-05-02 11:29AM EDT | 2024-05-31 | 10.40 | 9.40 | 9.95 | 0.00 | - | 1 | 14 | 20.24% |
| JNJ240607C00140000 | 2024-04-29 3:46PM EDT | 2024-06-07 | 7.55 | 8.85 | 10.45 | 0.00 | - | 5 | 23 | 23.46% |
| JNJ240621C00140000 | 2024-05-09 9:51AM EDT | 2024-06-21 | 9.89 | 9.75 | 10.10 | -0.11 | -1.10% | 1 | 777 | 16.24% |
| JNJ240719C00140000 | 2024-05-08 1:23PM EDT | 2024-07-19 | 10.52 | 10.30 | 10.95 | 0.00 | - | 6 | 134 | 18.07% |
| JNJ240920C00140000 | 2024-05-09 2:42PM EDT | 2024-09-20 | 12.30 | 12.15 | 12.40 | +0.35 | +2.93% | 1 | 185 | 18.47% |
| JNJ241018C00140000 | 2024-05-09 2:42PM EDT | 2024-10-18 | 12.80 | 12.95 | 13.20 | 0.00 | - | 1 | 176 | 19.23% |
| JNJ250117C00140000 | 2024-05-09 1:49PM EDT | 2025-01-17 | 15.12 | 14.90 | 15.25 | +0.09 | +0.60% | 11 | 384 | 20.12% |
| JNJ250321C00140000 | 2024-05-06 3:37PM EDT | 2025-03-21 | 15.90 | 14.65 | 16.60 | 0.00 | - | 2 | 40 | 20.71% |
| JNJ250620C00140000 | 2024-05-01 2:45PM EDT | 2025-06-20 | 18.71 | 17.70 | 18.15 | -1.59 | -7.83% | 7 | 105 | 20.94% |
| JNJ260116C00140000 | 2024-05-08 10:04AM EDT | 2026-01-16 | 20.70 | 20.70 | 21.30 | 0.00 | - | 20 | 47 | 21.39% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510P00140000 | 2024-05-09 12:50PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 1 | 364 | 40.63% |
| JNJ240517P00140000 | 2024-05-09 2:55PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 15 | 2,379 | 21.09% |
| JNJ240524P00140000 | 2024-05-09 3:02PM EDT | 2024-05-24 | 0.09 | 0.09 | 0.11 | -0.03 | -25.00% | 7 | 144 | 18.90% |
| JNJ240531P00140000 | 2024-05-09 10:43AM EDT | 2024-05-31 | 0.19 | 0.14 | 0.19 | -0.01 | -5.00% | 4 | 206 | 17.68% |
| JNJ240607P00140000 | 2024-05-09 12:03PM EDT | 2024-06-07 | 0.20 | 0.20 | 0.24 | -0.16 | -44.44% | 2 | 35 | 16.36% |
| JNJ240614P00140000 | 2024-05-09 12:07PM EDT | 2024-06-14 | 0.63 | 0.30 | 0.35 | +0.16 | +34.04% | 3 | 44 | 16.21% |
| JNJ240621P00140000 | 2024-05-09 3:20PM EDT | 2024-06-21 | 0.40 | 0.39 | 0.41 | -0.08 | -17.02% | 69 | 4,415 | 15.54% |
| JNJ240719P00140000 | 2024-05-09 1:56PM EDT | 2024-07-19 | 0.96 | 0.92 | 0.96 | -0.18 | -15.79% | 64 | 1,172 | 15.96% |
| JNJ240920P00140000 | 2024-05-09 3:04PM EDT | 2024-09-20 | 2.02 | 2.02 | 2.07 | -0.24 | -10.62% | 64 | 967 | 16.00% |
| JNJ241018P00140000 | 2024-05-09 2:07PM EDT | 2024-10-18 | 2.51 | 2.46 | 2.52 | -0.21 | -7.72% | 11 | 408 | 16.01% |
| JNJ250117P00140000 | 2024-05-09 9:37AM EDT | 2025-01-17 | 4.20 | 3.85 | 3.95 | +0.05 | +1.20% | 3 | 2,449 | 16.29% |
| JNJ250321P00140000 | 2024-05-08 11:05AM EDT | 2025-03-21 | 5.13 | 4.75 | 4.90 | 0.00 | - | 1 | 155 | 16.55% |
| JNJ250620P00140000 | 2024-05-01 11:53AM EDT | 2025-06-20 | 6.15 | 5.85 | 6.00 | 0.00 | - | 3 | 665 | 16.55% |
| JNJ260116P00140000 | 2024-05-09 1:18PM EDT | 2026-01-16 | 8.10 | 8.05 | 8.30 | -0.40 | -4.71% | 3 | 1,222 | 16.72% |
© 2024 Yahoo. Tutti i diritti riservati.