$151.58
0.250.17%
Pre-mercato: 4:23 AM EDT
Comments
Loading...
Johnson & Johnson (NYSE:JNJ) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Johnson & Johnson a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Johnson & Johnson..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid71
Ask71.7
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid66.1
Ask66.7
volume0
Intrest0
Strike
85
85
Last Price0.13May 08, 2025
Change
00%
Bid-
Ask1.04
volume0
Intrest2
Last Price-
Change
-
Bid61.05
Ask62.65
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Last Price-
Change
-
Bid56.05
Ask57.4
volume0
Intrest0
Strike
95
95
Last Price0.66Apr 25, 2025
Change
00%
Bid-
Ask1
volume0
Intrest2
Last Price-
Change
-
Bid50.9
Ask51.75
volume0
Intrest0
Strike
100
100
Last Price0.71Apr 25, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest2
Last Price-
Change
-
Bid46.05
Ask47.35
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid41.05
Ask42.45
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid36
Ask37.35
volume0
Intrest0
Strike
115
115
Last Price0.06May 14, 2025
Change
00%
Bid-
Ask1.03
volume0
Intrest13
Last Price-
Change
-
Bid31.05
Ask31.9
volume0
Intrest0
Strike
120
120
Last Price0.36May 05, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest6
Last Price24.25May 15, 2025
Change
00%
Bid25.9
Ask27
volume0
Intrest4
Strike
125
125
Last Price0.06May 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price-
Change
-
Bid25.05
Ask25.95
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask1.68
volume0
Intrest0
Last Price-
Change
-
Bid24.1
Ask24.85
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price-
Change
-
Bid23.2
Ask23.8
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask1.29
volume0
Intrest0
Last Price22.4May 16, 2025
Change
00%
Bid22.2
Ask22.8
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask1.29
volume0
Intrest0
Last Price22.15Apr 07, 2025
Change
00%
Bid21.15
Ask21.85
volume0
Intrest7
Strike
130
130
Last Price0.04May 16, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest41
Last Price-
Change
-
Bid20.15
Ask20.8
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask1.31
volume0
Intrest0
Last Price-
Change
-
Bid19.2
Ask19.75
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid18.15
Ask18.85
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid17.1
Ask17.85
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask1.52
volume0
Intrest0
Last Price17.85Apr 07, 2025
Change
00%
Bid16.2
Ask16.9
volume0
Intrest15
Strike
135
135
Last Price0.06May 16, 2025
Change
00%
Bid0.01
Ask0.13
volume0
Intrest297
Last Price-
Change
-
Bid15.15
Ask15.8
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask1.36
volume0
Intrest0
Last Price-
Change
-
Bid14.15
Ask14.9
volume0
Intrest0
Strike
137
137
Last Price0.15May 15, 2025
Change
00%
Bid0.01
Ask0.54
volume0
Intrest41
Last Price-
Change
-
Bid13.15
Ask13.8
volume0
Intrest0
Strike
138
138
Last Price0.11May 16, 2025
Change
00%
Bid0.03
Ask0.12
volume0
Intrest100
Last Price-
Change
-
Bid12.15
Ask12.85
volume0
Intrest0
Strike
139
139
Last Price0.24May 15, 2025
Change
00%
Bid0.02
Ask1.28
volume0
Intrest25
Last Price11.66May 16, 2025
Change
00%
Bid11.3
Ask11.85
volume0
Intrest20
Strike
140
140
Last Price0.12May 16, 2025
Change
00%
Bid0.1
Ask0.14
volume0
Intrest470
Last Price-
Change
-
Bid10.25
Ask10.85
volume0
Intrest0
Strike
141
141
Last Price0.15May 16, 2025
Change
00%
Bid0.12
Ask0.16
volume0
Intrest69
Last Price-
Change
-
Bid9.3
Ask9.9
volume0
Intrest0
Strike
142
142
Last Price0.18May 16, 2025
Change
00%
Bid0.14
Ask0.18
volume0
Intrest25
Last Price8.45May 16, 2025
Change
00%
Bid8.45
Ask8.85
volume0
Intrest16
Strike
143
143
Last Price0.23May 16, 2025
Change
00%
Bid0.18
Ask0.22
volume0
Intrest215
Last Price3.73May 14, 2025
Change
00%
Bid7.35
Ask8
volume0
Intrest5
Strike
144
144
Last Price0.27May 16, 2025
Change
00%
Bid0.2
Ask0.27
volume0
Intrest258
Last Price6.8May 16, 2025
Change
00%
Bid6.1
Ask7.85
volume0
Intrest161
Strike
145
145
Last Price0.32May 16, 2025
Change
00%
Bid0.3
Ask0.34
volume0
Intrest369
Last Price4.41May 15, 2025
Change
00%
Bid5.7
Ask6
volume0
Intrest39
Strike
146
146
Last Price0.41May 16, 2025
Change
00%
Bid0.38
Ask0.43
volume0
Intrest184
Last Price4.2May 16, 2025
Change
00%
Bid4.25
Ask5.15
volume0
Intrest110
Strike
147
147
Last Price0.6May 16, 2025
Change
00%
Bid0.5
Ask0.57
volume0
Intrest187
Last Price4May 16, 2025
Change
00%
Bid4
Ask4.25
volume0
Intrest71
Strike
148
148
Last Price0.69May 16, 2025
Change
00%
Bid0.67
Ask0.75
volume0
Intrest130
Last Price3.15May 16, 2025
Change
00%
Bid3.25
Ask3.45
volume0
Intrest433
Strike
149
149
Last Price0.96May 16, 2025
Change
00%
Bid0.88
Ask0.95
volume0
Intrest334
Last Price2.76May 16, 2025
Change
00%
Bid2.6
Ask2.76
volume0
Intrest841
Strike
150
150
Last Price1.22May 16, 2025
Change
00%
Bid1.18
Ask1.24
volume0
Intrest1243
Last Price1.29May 16, 2025
Change
00%
Bid1.24
Ask1.36
volume0
Intrest351
Strike
152.5
152.5
Last Price2.61May 16, 2025
Change
00%
Bid2.31
Ask2.42
volume0
Intrest372
Last Price0.54May 16, 2025
Change
00%
Bid0.49
Ask0.62
volume0
Intrest733
Strike
155
155
Last Price4.15May 16, 2025
Change
00%
Bid3.95
Ask4.2
volume0
Intrest268
Last Price0.22May 16, 2025
Change
00%
Bid0.18
Ask0.22
volume0
Intrest1484
Strike
157.5
157.5
Last Price11.3May 14, 2025
Change
00%
Bid6
Ask6.6
volume0
Intrest168
Last Price0.08May 16, 2025
Change
00%
Bid0.06
Ask0.1
volume0
Intrest4198
Strike
160
160
Last Price8.79May 16, 2025
Change
00%
Bid8.5
Ask8.9
volume0
Intrest1431
Last Price0.03May 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest2060
Strike
162.5
162.5
Last Price-
Change
-
Bid10.9
Ask11.5
volume0
Intrest0
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest491
Strike
165
165
Last Price10.51Apr 24, 2025
Change
00%
Bid13.45
Ask13.95
volume0
Intrest0
Last Price0.15May 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest6
Strike
167.5
167.5
Last Price-
Change
-
Bid15.85
Ask16.55
volume0
Intrest0
Last Price0.16May 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest109
Strike
170
170
Last Price15.65Apr 24, 2025
Change
00%
Bid17.6
Ask19
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.46
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid20.85
Ask21.45
volume0
Intrest0
Last Price0.2Apr 22, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest27
Strike
175
175
Last Price20.22Apr 16, 2025
Change
00%
Bid23.4
Ask24
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.46
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid25.4
Ask27.6
volume0
Intrest0
Last Price0.1May 01, 2025
Change
00%
Bid-
Ask1.06
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid28.35
Ask29.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid32.6
Ask34.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid38.35
Ask39
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.59
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid42.35
Ask44.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Strike
200
200
Last Price42.88May 07, 2025
Change
00%
Bid48.35
Ask49.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid53.4
Ask54.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid58.35
Ask59.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid63.35
Ask64.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid67.8
Ask68.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid72.5
Ask74.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid78.4
Ask79.05
volume0
Intrest0