$206.67
0.620.30%
In chiusura: Nov 25, 4:00 PM EST
$206.66
-0.010.00%
After hour: 6:11 PM EST
Comments
Loading...
Johnson & Johnson (NYSE:JNJ) Azioni, Quote.MetaTitle.option-chain
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 Price118.8Nov 20, 2025
Change
-0%
Bid118.55
Ask121
volume0
Intrest5
Strike
85
85
Last Price0.06Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest12
Last Price113.85Nov 20, 2025
Change
-0%
Bid113.1
Ask116
volume0
Intrest4
Strike
90
90
Last Price0.05Nov 21, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest15
Last Price-
Change
-
Bid108.7
Ask111
volume0
Intrest0
Strike
95
95
Last Price0.05Nov 21, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Last Price92.68Oct 16, 2025
Change
-0%
Bid103.5
Ask106
volume0
Intrest0
Strike
100
100
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Last Price94.57Nov 19, 2025
Change
-0%
Bid98.45
Ask101
volume0
Intrest1
Strike
105
105
Last Price0.06Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Last Price89.58Nov 19, 2025
Change
-0%
Bid93.65
Ask96
volume0
Intrest1
Strike
110
110
Last Price0.05Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest12
Last Price86.89Nov 20, 2025
Change
-0%
Bid88.6
Ask91
volume0
Intrest2
Strike
115
115
Last Price0.05Nov 21, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest31
Last Price85.47Nov 21, 2025
Change
-0%
Bid83.15
Ask86
volume0
Intrest3
Strike
120
120
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid78.55
Ask81
volume0
Intrest0
Strike
125
125
Last Price0.08Nov 21, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Last Price70.3Nov 19, 2025
Change
-0%
Bid73.6
Ask76
volume0
Intrest1
Strike
130
130
Last Price0.06Nov 21, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Last Price65.7Nov 20, 2025
Change
-0%
Bid68.15
Ask71
volume0
Intrest0
Strike
135
135
Last Price0.05Nov 21, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest31
Last Price62.56Nov 20, 2025
Change
-0%
Bid63.65
Ask66
volume0
Intrest5
Strike
140
140
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Last Price60.39Nov 21, 2025
Change
-0%
Bid58.65
Ask61
volume0
Intrest7
Strike
145
145
Last Price0.05Nov 21, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest119
Last Price55.4Nov 21, 2025
Change
-0%
Bid53.65
Ask56
volume0
Intrest15
Strike
150
150
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest248
Last Price50.9Nov 21, 2025
Change
-0%
Bid48.75
Ask51
volume0
Intrest46
Strike
155
155
Last Price0.03Nov 21, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1968
Last Price44.77Nov 21, 2025
Change
-0%
Bid43.6
Ask45.95
volume0
Intrest444
Strike
160
160
Last Price0.04Nov 21, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest1190
Last Price40.77Nov 21, 2025
Change
-0%
Bid38.2
Ask41
volume0
Intrest1108
Strike
165
165
Last Price0.04Nov 21, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1153
Last Price35.93Nov 20, 2025
Change
-0%
Bid35.95
Ask38.5
volume0
Intrest2
Strike
167.5
167.5
Last Price0.05Nov 21, 2025
Change
-0%
Bid-
Ask1.69
volume0
Intrest5
Last Price35.1Nov 21, 2025
Change
-0%
Bid33.15
Ask36
volume0
Intrest1721
Strike
170
170
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest2796
Last Price-
Change
-
Bid30.95
Ask33.5
volume0
Intrest0
Strike
172.5
172.5
Last Price0.05Nov 21, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest0
Last Price29.4Nov 21, 2025
Change
-0%
Bid28.3
Ask31
volume0
Intrest4479
Strike
175
175
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest2278
Last Price28.4Nov 21, 2025
Change
-0%
Bid25.65
Ask28.5
volume0
Intrest3
Strike
177.5
177.5
Last Price0.09Nov 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest44
Last Price25.25Nov 21, 2025
Change
-0%
Bid23.4
Ask25.95
volume0
Intrest3977
Strike
180
180
Last Price0.02Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2785
Last Price5.65Nov 06, 2025
Change
-0%
Bid21.1
Ask23.5
volume0
Intrest57
Strike
182.5
182.5
Last Price0.04Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest197
Last Price19.02Nov 21, 2025
Change
-0%
Bid18.5
Ask19.5
volume0
Intrest3379
Strike
185
185
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2195
Last Price18.06Nov 21, 2025
Change
-0%
Bid15.8
Ask18.25
volume0
Intrest1591
Strike
187.5
187.5
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest638
Last Price14.4Nov 21, 2025
Change
-0%
Bid13.5
Ask15.05
volume0
Intrest13778
Strike
190
190
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1574
Last Price12.33Nov 21, 2025
Change
-0%
Bid10.9
Ask13.5
volume0
Intrest797
Strike
192.5
192.5
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest727
Last Price9.16Nov 21, 2025
Change
-0%
Bid8.3
Ask10.05
volume0
Intrest6211
Strike
195
195
Last Price0.03Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1213
Last Price7.14Nov 21, 2025
Change
-0%
Bid6.15
Ask7.3
volume0
Intrest1217
Strike
197.5
197.5
Last Price0.04Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest806
Last Price4.58Nov 21, 2025
Change
-0%
Bid3.2
Ask4.35
volume0
Intrest5189
Strike
200
200
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1499
Last Price1.8Nov 21, 2025
Change
-0%
Bid1.2
Ask1.86
volume0
Intrest946
Strike
202.5
202.5
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest467
Last Price0.12Nov 21, 2025
Change
-0%
Bid0.02
Ask0.08
volume0
Intrest1162
Strike
205
205
Last Price1Nov 21, 2025
Change
-0%
Bid0.46
Ask1.57
volume0
Intrest78
Last Price0.02Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4365
Strike
207.5
207.5
Last Price2.5Nov 21, 2025
Change
-0%
Bid1.5
Ask4.35
volume0
Intrest0
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1243
Strike
210
210
Last Price4.65Nov 21, 2025
Change
-0%
Bid4
Ask6.6
volume0
Intrest10
Last Price0.03Nov 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest12
Strike
212.5
212.5
Last Price7.5Nov 21, 2025
Change
-0%
Bid6.5
Ask9
volume0
Intrest0
Last Price0.02Nov 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7
Strike
215
215
Last Price10Nov 21, 2025
Change
-0%
Bid9
Ask11.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.81
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid11.5
Ask14.1
volume0
Intrest0
Last Price0.01Nov 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest186
Strike
220
220
Last Price33Oct 14, 2025
Change
-0%
Bid14
Ask16.4
volume0
Intrest0
Last Price0.31Nov 20, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
225
225
Last Price-
Change
-
Bid19
Ask21.35
volume0
Intrest0
Last Price0.06Nov 20, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest18
Strike
230
230
Last Price-
Change
-
Bid24
Ask26.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid29
Ask31.4
volume0
Intrest0
Last Price0.09Nov 17, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
240
240
Last Price-
Change
-
Bid34
Ask36.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid39
Ask41.4
volume0
Intrest0
Last Price0.02Nov 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Strike
250
250
Last Price-
Change
-
Bid44
Ask46.6
volume0
Intrest0
Last Price0.17Nov 20, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
260
260
Last Price-
Change
-
Bid54
Ask56.55
volume0
Intrest0