Italia markets closed
Dow Jones
39.316,89 +260,50 (+0,67%) Nasdaq
16.336,95 +34,20 (+0,21%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0781 +0,0029 (+0,27%) Bitcoin EUR
57.617,86 -578,27 (-0,99%) CMC Crypto 200
1.336,18 +36,08 (+2,78%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:26PM EDT. Mercato aperto.
Prezzo d'esercizio:155.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510C00155000 | 2024-05-09 1:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 286 | 1,210 | 21.49% |
| JNJ240517C00155000 | 2024-05-09 2:11PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 243 | 10,382 | 15.09% |
| JNJ240524C00155000 | 2024-05-09 1:31PM EDT | 2024-05-24 | 0.18 | 0.15 | 0.18 | -0.01 | -5.26% | 229 | 1,090 | 13.04% |
| JNJ240531C00155000 | 2024-05-09 2:11PM EDT | 2024-05-31 | 0.24 | 0.24 | 0.27 | -0.01 | -3.85% | 44 | 2,960 | 12.16% |
| JNJ240607C00155000 | 2024-05-09 1:41PM EDT | 2024-06-07 | 0.44 | 0.33 | 0.43 | +0.05 | +12.82% | 12 | 482 | 12.33% |
| JNJ240614C00155000 | 2024-05-09 1:36PM EDT | 2024-06-14 | 0.62 | 0.40 | 0.66 | +0.09 | +16.98% | 642 | 39 | 12.96% |
| JNJ240621C00155000 | 2024-05-09 2:11PM EDT | 2024-06-21 | 0.72 | 0.72 | 0.76 | -0.01 | -1.32% | 746 | 12,227 | 12.56% |
| JNJ240719C00155000 | 2024-05-09 1:30PM EDT | 2024-07-19 | 1.80 | 1.70 | 1.76 | +0.08 | +4.65% | 89 | 4,406 | 14.49% |
| JNJ240920C00155000 | 2024-05-09 12:32PM EDT | 2024-09-20 | 3.25 | 3.20 | 3.25 | +0.10 | +3.17% | 71 | 1,139 | 15.09% |
| JNJ241018C00155000 | 2024-05-09 12:34PM EDT | 2024-10-18 | 4.10 | 4.05 | 4.15 | -0.03 | -0.73% | 3 | 291 | 16.10% |
| JNJ250117C00155000 | 2024-05-09 10:36AM EDT | 2025-01-17 | 6.55 | 6.15 | 6.30 | +0.40 | +6.50% | 1 | 1,614 | 17.33% |
| JNJ250321C00155000 | 2024-05-08 12:22PM EDT | 2025-03-21 | 7.40 | 5.80 | 7.70 | 0.00 | - | 1 | 96 | 18.06% |
| JNJ250620C00155000 | 2024-05-08 3:26PM EDT | 2025-06-20 | 9.10 | 9.25 | 9.45 | 0.00 | - | 11 | 704 | 18.71% |
| JNJ260116C00155000 | 2024-05-07 2:08PM EDT | 2026-01-16 | 13.03 | 12.50 | 13.05 | 0.00 | - | 28 | 220 | 19.84% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510P00155000 | 2024-05-07 10:48AM EDT | 2024-05-10 | 5.95 | 5.25 | 5.65 | 0.00 | - | 1 | 3 | 35.25% |
| JNJ240517P00155000 | 2024-05-09 1:16PM EDT | 2024-05-17 | 5.25 | 5.50 | 5.70 | -0.85 | -13.93% | 3 | 1,048 | 17.87% |
| JNJ240524P00155000 | 2024-05-07 3:24PM EDT | 2024-05-24 | 7.45 | 6.30 | 6.80 | 0.00 | - | 8 | 711 | 26.42% |
| JNJ240531P00155000 | 2024-05-09 10:04AM EDT | 2024-05-31 | 6.36 | 6.30 | 7.65 | -1.22 | -16.09% | 2 | 74 | 28.60% |
| JNJ240607P00155000 | 2024-05-01 2:54PM EDT | 2024-06-07 | 5.26 | 6.65 | 6.85 | 0.00 | - | - | 1 | 19.64% |
| JNJ240621P00155000 | 2024-05-09 1:52PM EDT | 2024-06-21 | 6.75 | 6.80 | 7.00 | -0.50 | -6.90% | 164 | 5,252 | 17.09% |
| JNJ240719P00155000 | 2024-05-09 12:42PM EDT | 2024-07-19 | 7.17 | 7.10 | 7.40 | -0.48 | -6.27% | 119 | 1,451 | 15.11% |
| JNJ240920P00155000 | 2024-05-08 11:04AM EDT | 2024-09-20 | 8.50 | 8.15 | 9.40 | 0.00 | - | 2 | 1,007 | 16.99% |
| JNJ241018P00155000 | 2024-05-02 12:32PM EDT | 2024-10-18 | 8.44 | 8.55 | 9.40 | -0.91 | -9.73% | 1 | 573 | 15.47% |
| JNJ250117P00155000 | 2024-05-06 3:39PM EDT | 2025-01-17 | 11.40 | 9.90 | 11.15 | 0.00 | - | 1 | 1,353 | 16.02% |
| JNJ250321P00155000 | 2024-05-08 9:30AM EDT | 2025-03-21 | 10.95 | 10.75 | 11.10 | 0.00 | - | 1 | 9 | 14.25% |
| JNJ250620P00155000 | 2024-05-06 11:15AM EDT | 2025-06-20 | 12.90 | 11.85 | 12.30 | 0.00 | - | 25 | 3,218 | 14.50% |
| JNJ260116P00155000 | 2024-05-06 10:29AM EDT | 2026-01-16 | 14.60 | 14.05 | 14.45 | 0.00 | - | 10 | 850 | 14.58% |
© 2024 Yahoo. Tutti i diritti riservati.