Italia markets closed
Dow Jones
39.316,54 +260,15 (+0,67%) Nasdaq
16.349,38 +46,62 (+0,29%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0782 +0,0030 (+0,28%) Bitcoin EUR
57.545,21 -405,15 (-0,70%) CMC Crypto 200
1.334,76 +34,66 (+2,67%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:44PM EDT. Mercato aperto.
Prezzo d'esercizio:160.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510C00160000 | 2024-05-08 2:15PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 424 | 36.72% |
| JNJ240517C00160000 | 2024-05-09 12:06PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 14 | 4,470 | 20.12% |
| JNJ240524C00160000 | 2024-05-09 10:58AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 3 | 2,798 | 16.80% |
| JNJ240531C00160000 | 2024-05-08 3:35PM EDT | 2024-05-31 | 0.08 | 0.05 | 0.18 | 0.00 | - | 45 | 1,561 | 17.33% |
| JNJ240607C00160000 | 2024-05-09 10:23AM EDT | 2024-06-07 | 0.10 | 0.07 | 0.18 | +0.01 | +11.11% | 17 | 440 | 15.19% |
| JNJ240614C00160000 | 2024-05-07 12:32PM EDT | 2024-06-14 | 0.02 | 0.15 | 0.21 | 0.00 | - | 405 | 807 | 14.16% |
| JNJ240621C00160000 | 2024-05-09 1:23PM EDT | 2024-06-21 | 0.22 | 0.20 | 0.23 | -0.01 | -4.35% | 292 | 19,833 | 13.26% |
| JNJ240719C00160000 | 2024-05-09 11:55AM EDT | 2024-07-19 | 0.72 | 0.70 | 0.75 | 0.00 | - | 459 | 6,355 | 14.39% |
| JNJ240920C00160000 | 2024-05-09 1:01PM EDT | 2024-09-20 | 1.80 | 1.82 | 1.85 | +0.09 | +5.26% | 112 | 2,108 | 14.83% |
| JNJ241018C00160000 | 2024-05-09 11:45AM EDT | 2024-10-18 | 2.42 | 2.49 | 2.57 | -0.03 | -1.22% | 8 | 488 | 15.71% |
| JNJ250117C00160000 | 2024-05-09 11:06AM EDT | 2025-01-17 | 4.59 | 4.35 | 4.50 | +0.34 | +8.00% | 8 | 5,312 | 16.95% |
| JNJ250321C00160000 | 2024-05-08 11:04AM EDT | 2025-03-21 | 5.38 | 5.60 | 5.75 | 0.00 | - | 1 | 118 | 17.57% |
| JNJ250620C00160000 | 2024-05-09 10:26AM EDT | 2025-06-20 | 7.50 | 7.20 | 7.45 | +0.50 | +7.14% | 4 | 1,412 | 18.29% |
| JNJ260116C00160000 | 2024-05-09 10:12AM EDT | 2026-01-16 | 10.98 | 10.60 | 10.85 | +0.68 | +6.60% | 1 | 286 | 19.32% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510P00160000 | 2024-05-09 11:55AM EDT | 2024-05-10 | 10.55 | 10.10 | 10.45 | -0.83 | -7.29% | 3 | 5 | 48.83% |
| JNJ240517P00160000 | 2024-05-09 10:42AM EDT | 2024-05-17 | 10.00 | 10.15 | 10.70 | -1.30 | -11.50% | 25 | 414 | 31.79% |
| JNJ240524P00160000 | 2024-05-02 3:27PM EDT | 2024-05-24 | 11.25 | 10.50 | 11.55 | 0.00 | - | 2 | 742 | 35.74% |
| JNJ240531P00160000 | 2024-05-02 9:42AM EDT | 2024-05-31 | 10.80 | 9.90 | 12.70 | 0.00 | - | 1 | 13 | 39.84% |
| JNJ240607P00160000 | 2024-04-29 3:26PM EDT | 2024-06-07 | 14.47 | 9.85 | 12.95 | 0.00 | - | - | 2 | 36.63% |
| JNJ240621P00160000 | 2024-05-07 10:15AM EDT | 2024-06-21 | 11.45 | 10.10 | 11.55 | 0.00 | - | 2 | 4,469 | 21.56% |
| JNJ240719P00160000 | 2024-05-09 12:42PM EDT | 2024-07-19 | 11.57 | 11.20 | 11.65 | -0.63 | -5.16% | 12 | 1,207 | 17.40% |
| JNJ240920P00160000 | 2024-05-08 3:55PM EDT | 2024-09-20 | 12.40 | 11.70 | 11.90 | 0.00 | - | 3 | 458 | 13.66% |
| JNJ241018P00160000 | 2024-05-01 9:53AM EDT | 2024-10-18 | 13.08 | 11.15 | 12.15 | 0.00 | - | 4 | 55 | 13.26% |
| JNJ250117P00160000 | 2024-05-08 3:00PM EDT | 2025-01-17 | 13.60 | 12.55 | 13.60 | 0.00 | - | 10 | 2,343 | 14.12% |
| JNJ250321P00160000 | 2024-04-17 2:46PM EDT | 2025-03-21 | 17.68 | 13.60 | 14.00 | 0.00 | - | 2 | 8 | 13.46% |
| JNJ250620P00160000 | 2024-05-07 3:23PM EDT | 2025-06-20 | 15.35 | 14.50 | 15.00 | 0.00 | - | 1 | 602 | 13.61% |
| JNJ260116P00160000 | 2024-05-02 3:29PM EDT | 2026-01-16 | 17.10 | 16.50 | 17.50 | 0.00 | - | 8 | 365 | 14.46% |
© 2024 Yahoo. Tutti i diritti riservati.