Italia markets closed
Dow Jones
39.212,72 +156,33 (+0,40%) Nasdaq
16.322,88 +20,13 (+0,12%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0777 +0,0025 (+0,24%) Bitcoin EUR
57.918,68 +225,16 (+0,39%) CMC Crypto 200
1.335,38 +35,28 (+2,72%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:08PM EDT. Mercato aperto.
Prezzo d'esercizio:145.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510C00145000 | 2024-05-07 1:49PM EDT | 2024-05-10 | 3.90 | 4.35 | 4.65 | 0.00 | - | 1 | 959 | 33.20% |
| JNJ240517C00145000 | 2024-05-08 11:12AM EDT | 2024-05-17 | 5.02 | 4.60 | 4.85 | +0.67 | +15.40% | 2 | 2,036 | 19.63% |
| JNJ240524C00145000 | 2024-05-08 10:19AM EDT | 2024-05-24 | 4.56 | 4.65 | 4.90 | 0.00 | - | 7 | 504 | 15.36% |
| JNJ240531C00145000 | 2024-05-08 12:21PM EDT | 2024-05-31 | 4.65 | 4.70 | 5.30 | 0.00 | - | 10 | 325 | 16.63% |
| JNJ240607C00145000 | 2024-05-09 10:09AM EDT | 2024-06-07 | 5.60 | 4.85 | 6.20 | +1.10 | +24.44% | 6 | 13 | 20.97% |
| JNJ240614C00145000 | 2024-05-03 1:42PM EDT | 2024-06-14 | 5.49 | 5.05 | 5.60 | 0.00 | - | 1 | 1 | 15.11% |
| JNJ240621C00145000 | 2024-05-09 11:51AM EDT | 2024-06-21 | 5.40 | 5.30 | 5.45 | +0.35 | +6.93% | 9 | 2,671 | 12.95% |
| JNJ240719C00145000 | 2024-05-09 10:11AM EDT | 2024-07-19 | 7.30 | 6.70 | 6.85 | +0.66 | +9.94% | 5 | 957 | 16.30% |
| JNJ240920C00145000 | 2024-05-07 10:55AM EDT | 2024-09-20 | 8.55 | 8.40 | 8.60 | 0.00 | - | 2 | 169 | 17.12% |
| JNJ241018C00145000 | 2024-05-07 11:44AM EDT | 2024-10-18 | 9.45 | 9.05 | 9.50 | 0.00 | - | 9 | 252 | 17.96% |
| JNJ250117C00145000 | 2024-05-08 9:49AM EDT | 2025-01-17 | 12.00 | 11.15 | 11.75 | 0.00 | - | 1 | 628 | 19.10% |
| JNJ250321C00145000 | 2024-05-01 9:30AM EDT | 2025-03-21 | 12.50 | 12.90 | 13.20 | 0.00 | - | 1 | 26 | 19.79% |
| JNJ250620C00145000 | 2024-05-08 12:11PM EDT | 2025-06-20 | 14.70 | 13.90 | 14.95 | 0.00 | - | 1 | 167 | 20.31% |
| JNJ260116C00145000 | 2024-05-07 3:18PM EDT | 2026-01-16 | 17.55 | 17.60 | 18.25 | 0.00 | - | 2 | 226 | 20.88% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510P00145000 | 2024-05-09 11:00AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 20 | 647 | 20.70% |
| JNJ240517P00145000 | 2024-05-09 11:33AM EDT | 2024-05-17 | 0.11 | 0.11 | 0.14 | -0.07 | -38.89% | 32 | 2,117 | 14.41% |
| JNJ240524P00145000 | 2024-05-09 11:07AM EDT | 2024-05-24 | 0.43 | 0.49 | 0.52 | -0.20 | -31.75% | 5 | 563 | 16.36% |
| JNJ240531P00145000 | 2024-05-09 11:35AM EDT | 2024-05-31 | 0.64 | 0.63 | 0.70 | -0.14 | -17.95% | 7 | 1,265 | 15.36% |
| JNJ240607P00145000 | 2024-05-09 11:34AM EDT | 2024-06-07 | 0.85 | 0.84 | 0.91 | -0.15 | -15.00% | 9 | 159 | 15.10% |
| JNJ240614P00145000 | 2024-05-09 10:00AM EDT | 2024-06-14 | 0.96 | 1.02 | 1.66 | -0.44 | -31.43% | 2 | 71 | 18.40% |
| JNJ240621P00145000 | 2024-05-09 11:50AM EDT | 2024-06-21 | 1.20 | 1.18 | 1.22 | -0.17 | -12.41% | 115 | 5,543 | 14.34% |
| JNJ240719P00145000 | 2024-05-09 11:49AM EDT | 2024-07-19 | 1.97 | 1.95 | 1.99 | -0.28 | -12.44% | 184 | 2,821 | 14.62% |
| JNJ240920P00145000 | 2024-05-08 3:30PM EDT | 2024-09-20 | 3.25 | 3.35 | 3.45 | -0.35 | -9.72% | 10 | 1,905 | 15.10% |
| JNJ241018P00145000 | 2024-05-09 11:47AM EDT | 2024-10-18 | 3.90 | 3.85 | 4.05 | -0.20 | -4.88% | 7 | 1,671 | 15.35% |
| JNJ250117P00145000 | 2024-05-08 9:54AM EDT | 2025-01-17 | 5.65 | 5.45 | 5.55 | 0.00 | - | 10 | 2,825 | 15.47% |
| JNJ250321P00145000 | 2024-05-08 11:50AM EDT | 2025-03-21 | 6.60 | 6.40 | 6.60 | 0.00 | - | 1 | 89 | 15.82% |
| JNJ250620P00145000 | 2024-05-01 12:10PM EDT | 2025-06-20 | 8.00 | 7.55 | 7.80 | 0.00 | - | 1 | 609 | 15.92% |
| JNJ260116P00145000 | 2024-05-07 3:23PM EDT | 2026-01-16 | 10.40 | 9.85 | 10.10 | 0.00 | - | 1 | 738 | 16.01% |
© 2024 Yahoo. Tutti i diritti riservati.