$159.82
4.462.87%
In chiusura: -
$159.17
-0.65-0.41%
After hour: 7:47 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..
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 Price74.97Apr 02, 2025
Change
00%
Bid77.8
Ask82.5
volume0
Intrest1
Strike
80
80
Last Price0.03Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest39
Last Price-
Change
-
Bid72.5
Ask77.2
volume0
Intrest0
Strike
85
85
Last Price0.02Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price-
Change
-
Bid67.7
Ask72.5
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.66
volume0
Intrest0
Last Price62.14Apr 01, 2025
Change
00%
Bid62.9
Ask67.5
volume0
Intrest1
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Last Price-
Change
-
Bid57.6
Ask62.5
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid52.8
Ask57.5
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price-
Change
-
Bid47.7
Ask52.5
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask1.39
volume0
Intrest0
Last Price-
Change
-
Bid42.6
Ask47.5
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price39.45Apr 03, 2025
Change
-
Bid37.8
Ask42.5
volume1
Intrest0
Strike
120
120
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid32.6
Ask37.5
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid27.8
Ask32.5
volume0
Intrest0
Strike
130
130
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest7
Last Price24.4Apr 03, 2025
Change
3.818.45%
Bid23.6
Ask26.8
volume1
Intrest3
Strike
135
135
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest31
Last Price14.3Apr 02, 2025
Change
00%
Bid19.25
Ask20.6
volume0
Intrest18
Strike
140
140
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest327
Last Price19.65Apr 03, 2025
Change
1.25.76%
Bid18.3
Ask19.1
volume1
Intrest5
Strike
141
141
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask1.42
volume0
Intrest17
Last Price-
Change
-
Bid17.1
Ask19.05
volume0
Intrest0
Strike
142
142
Last Price0.02Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest450
Last Price-
Change
-
Bid16.35
Ask17.15
volume0
Intrest0
Strike
143
143
Last Price0.02Apr 02, 2025
Change
00%
Bid-
Ask1.42
volume0
Intrest220
Last Price10.24Apr 02, 2025
Change
00%
Bid15.15
Ask16.2
volume0
Intrest1
Strike
144
144
Last Price0.01Apr 03, 2025
Change
0.0266.67%
Bid0.01
Ask0.42
volume46
Intrest184
Last Price15.21Apr 03, 2025
Change
5.1651.34%
Bid13.95
Ask15.3
volume2
Intrest8
Strike
145
145
Last Price0.02Apr 03, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume20
Intrest222
Last Price13.6Apr 03, 2025
Change
2.314.47%
Bid13.3
Ask14.2
volume23
Intrest1
Strike
146
146
Last Price0.01Apr 03, 2025
Change
0.0480%
Bid-
Ask0.01
volume22
Intrest159
Last Price15.2Mar 14, 2025
Change
00%
Bid12.05
Ask13.25
volume0
Intrest1
Strike
147
147
Last Price0.01Apr 03, 2025
Change
0.0583.33%
Bid-
Ask0.11
volume23
Intrest164
Last Price11.6Apr 03, 2025
Change
4.5865.24%
Bid11.05
Ask12.2
volume1
Intrest4
Strike
148
148
Last Price0.01Apr 03, 2025
Change
0.0685.71%
Bid-
Ask0.13
volume21
Intrest615
Last Price10.9Apr 03, 2025
Change
2.225.29%
Bid10
Ask11.4
volume1
Intrest2
Strike
149
149
Last Price0.02Apr 03, 2025
Change
0.0880%
Bid0.01
Ask0.1
volume45
Intrest159
Last Price10Apr 03, 2025
Change
4.8192.68%
Bid9.35
Ask10
volume16
Intrest165
Strike
150
150
Last Price0.02Apr 03, 2025
Change
0.183.33%
Bid0.01
Ask0.1
volume580
Intrest1241
Last Price7.8Apr 03, 2025
Change
4.5136.36%
Bid6.6
Ask7.6
volume55
Intrest932
Strike
152.5
152.5
Last Price0.03Apr 03, 2025
Change
0.390.91%
Bid0.03
Ask0.09
volume415
Intrest1504
Last Price5.45Apr 03, 2025
Change
4.13312.88%
Bid4.5
Ask5.25
volume291
Intrest1044
Strike
155
155
Last Price0.06Apr 03, 2025
Change
0.9494%
Bid0.06
Ask0.07
volume3920
Intrest2519
Last Price3Apr 03, 2025
Change
2.57597.67%
Bid2.35
Ask2.86
volume1673
Intrest3179
Strike
157.5
157.5
Last Price0.24Apr 03, 2025
Change
2.2190.2%
Bid0.22
Ask0.25
volume2490
Intrest1469
Last Price0.99Apr 03, 2025
Change
0.911137.5%
Bid0.82
Ask0.93
volume6116
Intrest5583
Strike
160
160
Last Price1Apr 03, 2025
Change
3.979.59%
Bid0.92
Ask1.04
volume1113
Intrest1669
Last Price0.17Apr 03, 2025
Change
0.14466.67%
Bid0.17
Ask0.19
volume43032
Intrest3453
Strike
162.5
162.5
Last Price2.23Apr 03, 2025
Change
5.7772.13%
Bid2.45
Ask2.96
volume67
Intrest18
Last Price0.05Apr 03, 2025
Change
0.03150%
Bid0.04
Ask0.05
volume886
Intrest1681
Strike
165
165
Last Price5.71Apr 03, 2025
Change
3.7839.83%
Bid5
Ask5.6
volume8
Intrest18
Last Price0.04Apr 03, 2025
Change
0.03300%
Bid0.01
Ask0.04
volume243
Intrest1113
Strike
167.5
167.5
Last Price13.14Apr 02, 2025
Change
00%
Bid7.3
Ask8.3
volume0
Intrest4
Last Price0.01Apr 03, 2025
Change
00%
Bid0.01
Ask0.02
volume361
Intrest1483
Strike
170
170
Last Price9.4Apr 03, 2025
Change
5.637.33%
Bid9.15
Ask10.8
volume3
Intrest30
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume38
Intrest944
Strike
172.5
172.5
Last Price18Apr 01, 2025
Change
00%
Bid12.25
Ask13.75
volume0
Intrest2
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest171
Strike
175
175
Last Price14.4Apr 03, 2025
Change
6.430.77%
Bid14.85
Ask15.55
volume6
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest45
Strike
177.5
177.5
Last Price23Apr 01, 2025
Change
00%
Bid17.25
Ask18.55
volume0
Intrest1
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest151
Strike
180
180
Last Price15.01Mar 31, 2025
Change
00%
Bid19.7
Ask20.8
volume0
Intrest0
Last Price0.49Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest115
Strike
182.5
182.5
Last Price-
Change
-
Bid22.35
Ask23.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Strike
185
185
Last Price21.84Mar 27, 2025
Change
00%
Bid24.55
Ask26.15
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Strike
187.5
187.5
Last Price24.35Mar 27, 2025
Change
00%
Bid25
Ask29.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
190
190
Last Price32.77Apr 01, 2025
Change
00%
Bid27.5
Ask32.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
195
195
Last Price37.76Apr 01, 2025
Change
00%
Bid32.5
Ask37
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
200
200
Last Price42.87Apr 01, 2025
Change
00%
Bid37.8
Ask42.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Strike
205
205
Last Price47.87Apr 01, 2025
Change
00%
Bid42.5
Ask47.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.81
volume0
Intrest0
Strike
210
210
Last Price52.86Apr 01, 2025
Change
00%
Bid47.5
Ask52
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
215
215
Last Price52.67Mar 25, 2025
Change
00%
Bid52.5
Ask57.4
volume0
Intrest0