$190.72
-0.36-0.19%
In chiusura: -
$191.00
0.280.15%
After hour: 7:32 PM 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..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price100.78Oct 09, 2025
Change
-0%
Bid99.5
Ask101.9
volume0
Intrest4
Strike
90
90
Last Price0.42Oct 08, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest1
Last Price95.84Oct 09, 2025
Change
-0%
Bid94.55
Ask96.9
volume0
Intrest4
Strike
95
95
Last Price0.54Oct 08, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest1
Last Price88.84Oct 07, 2025
Change
-0%
Bid89.5
Ask91.9
volume0
Intrest1
Strike
100
100
Last Price0.03Oct 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price86.26Oct 10, 2025
Change
0.861.01%
Bid84.65
Ask86.85
volume1
Intrest1
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price81.27Oct 10, 2025
Change
0.770.96%
Bid79.4
Ask82.35
volume1
Intrest1
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid74.4
Ask76.95
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price69.81Oct 08, 2025
Change
-0%
Bid69.55
Ask71.95
volume0
Intrest1
Strike
120
120
Last Price0.25Oct 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price64.82Oct 08, 2025
Change
-0%
Bid64.4
Ask66.85
volume0
Intrest1
Strike
125
125
Last Price0.35Oct 09, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest0
Last Price-
Change
-
Bid59.1
Ask62.55
volume0
Intrest0
Strike
130
130
Last Price0.26Oct 09, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price53.15Oct 07, 2025
Change
-0%
Bid54.5
Ask56.9
volume0
Intrest4
Strike
135
135
Last Price0.35Oct 09, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest1
Last Price-
Change
-
Bid49.55
Ask51.9
volume0
Intrest0
Strike
140
140
Last Price1.04Oct 10, 2025
Change
-0%
Bid-
Ask2.12
volume3
Intrest2
Last Price45.26Oct 08, 2025
Change
-0%
Bid44.55
Ask46.95
volume0
Intrest0
Strike
145
145
Last Price1.09Oct 10, 2025
Change
0.010.93%
Bid-
Ask2.13
volume3
Intrest2
Last Price40.27Oct 08, 2025
Change
-0%
Bid39.7
Ask41.9
volume0
Intrest0
Strike
150
150
Last Price0.01Oct 10, 2025
Change
0.0150%
Bid-
Ask0.04
volume2
Intrest429
Last Price-
Change
-
Bid36.95
Ask39.35
volume0
Intrest0
Strike
152.5
152.5
Last Price0.09Oct 10, 2025
Change
0.0325%
Bid-
Ask2.13
volume1
Intrest9
Last Price32.9Oct 07, 2025
Change
-0%
Bid34.7
Ask37
volume0
Intrest27
Strike
155
155
Last Price0.23Oct 10, 2025
Change
0.2552.08%
Bid-
Ask2.13
volume3
Intrest43
Last Price19.05Sep 23, 2025
Change
-0%
Bid32.2
Ask34.45
volume0
Intrest1
Strike
157.5
157.5
Last Price0.28Oct 10, 2025
Change
0.2446.15%
Bid-
Ask2.13
volume3
Intrest11
Last Price30.29Oct 10, 2025
Change
1.645.72%
Bid29.1
Ask32.35
volume7
Intrest6
Strike
160
160
Last Price0.33Oct 10, 2025
Change
0.31000%
Bid-
Ask2.13
volume3
Intrest72
Last Price28.52Oct 10, 2025
Change
-
Bid26.5
Ask29.8
volume1
Intrest0
Strike
162.5
162.5
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest89
Last Price20.76Sep 30, 2025
Change
-0%
Bid24.45
Ask27
volume0
Intrest3
Strike
165
165
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest309
Last Price12.55Sep 26, 2025
Change
-0%
Bid21.9
Ask24.5
volume0
Intrest3
Strike
167.5
167.5
Last Price0.01Oct 10, 2025
Change
0.0480%
Bid-
Ask0.01
volume1
Intrest46
Last Price20.21Oct 10, 2025
Change
1.798.14%
Bid19
Ask22.4
volume3
Intrest11
Strike
170
170
Last Price0.06Oct 10, 2025
Change
0.0250%
Bid-
Ask0.07
volume2
Intrest682
Last Price18.4Oct 10, 2025
Change
2.0512.54%
Bid16.55
Ask19.75
volume2
Intrest10
Strike
172.5
172.5
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest120
Last Price15.93Oct 10, 2025
Change
0.492.98%
Bid14.45
Ask17.4
volume1
Intrest260
Strike
175
175
Last Price0.11Oct 10, 2025
Change
0.11000%
Bid-
Ask0.01
volume9
Intrest272
Last Price13.32Oct 10, 2025
Change
1.3911.65%
Bid12.05
Ask14.6
volume2
Intrest137
Strike
177.5
177.5
Last Price0.02Oct 10, 2025
Change
0.0133.33%
Bid-
Ask0.15
volume9
Intrest411
Last Price10.27Oct 10, 2025
Change
0.534.91%
Bid9.4
Ask11.55
volume259
Intrest880
Strike
180
180
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.02
volume203
Intrest845
Last Price8.35Oct 10, 2025
Change
0.151.76%
Bid6.9
Ask8.75
volume54
Intrest423
Strike
182.5
182.5
Last Price0.01Oct 10, 2025
Change
0.0150%
Bid-
Ask0.12
volume32
Intrest824
Last Price5.35Oct 10, 2025
Change
0.386.63%
Bid4.8
Ask5.9
volume169
Intrest616
Strike
185
185
Last Price0.02Oct 10, 2025
Change
0.0675%
Bid-
Ask0.03
volume145
Intrest2351
Last Price2.87Oct 10, 2025
Change
0.5816.81%
Bid2.75
Ask3.75
volume1461
Intrest2085
Strike
187.5
187.5
Last Price0.01Oct 10, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume294
Intrest1436
Last Price0.62Oct 10, 2025
Change
0.9861.25%
Bid0.3
Ask0.85
volume623
Intrest1257
Strike
190
190
Last Price0.03Oct 10, 2025
Change
0.4293.33%
Bid-
Ask0.04
volume1817
Intrest659
Last Price0.01Oct 10, 2025
Change
0.3697.3%
Bid-
Ask0.01
volume1312
Intrest1401
Strike
192.5
192.5
Last Price2.25Oct 10, 2025
Change
0.4323.63%
Bid1.14
Ask2.7
volume362
Intrest120
Last Price0.01Oct 10, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume581
Intrest3734
Strike
195
195
Last Price4.7Oct 10, 2025
Change
0.358.05%
Bid2.95
Ask6.05
volume101
Intrest113
Last Price0.01Oct 10, 2025
Change
0.0375%
Bid-
Ask0.01
volume4
Intrest919
Strike
197.5
197.5
Last Price9.95Oct 06, 2025
Change
-0%
Bid5.2
Ask7.85
volume0
Intrest2
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume11
Intrest1247
Strike
200
200
Last Price9.97Oct 10, 2025
Change
1.8315.51%
Bid7.6
Ask10.45
volume1
Intrest1
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid10.5
Ask12.9
volume0
Intrest0
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest6
Strike
205
205
Last Price-
Change
-
Bid13
Ask15.55
volume0
Intrest0
Last Price0.02Oct 09, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
207.5
207.5
Last Price-
Change
-
Bid15.55
Ask18.4
volume0
Intrest0
Last Price0.04Oct 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest9
Strike
210
210
Last Price-
Change
-
Bid18.05
Ask20.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid20.5
Ask23.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
215
215
Last Price39.55Sep 22, 2025
Change
-0%
Bid23.05
Ask25.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid28
Ask30.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid33.05
Ask35.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid38
Ask40.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
235
235
Last Price54.35Sep 29, 2025
Change
-0%
Bid43.15
Ask45.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid48.25
Ask50.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid53.05
Ask55.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
250
250
Last Price71.95Sep 05, 2025
Change
-0%
Bid58
Ask60.7
volume0
Intrest0
Last Price0.02Oct 10, 2025
Change
-
Bid-
Ask2.13
volume1
Intrest0
Strike
255
255
Last Price-
Change
-
Bid63
Ask65.6
volume0
Intrest0