$188.89
0.730.39%
al cierre: -
$188.89
0.000.00%
After hour: 6:36 PM EDT
Comments
Loading...
Johnson & Johnson (NYSE:JNJ) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Johnson & Johnson a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Johnson & Johnson..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price100.2Oct 06, 2025
Change
-0%
Bid98.65
Ask100.45
volume0
Intrest2
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price93.61Oct 07, 2025
Change
1.641.72%
Bid93.65
Ask94.5
volume2
Intrest2
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price88.84Oct 07, 2025
Change
-
Bid88.7
Ask90.4
volume4
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price83.85Oct 07, 2025
Change
-
Bid83.65
Ask84.55
volume2
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Last Price-
Change
-
Bid78.5
Ask80.35
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price-
Change
-
Bid73.65
Ask75.45
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Last Price-
Change
-
Bid68.45
Ask70.5
volume0
Intrest0
Strike
120
120
Last Price0.25Oct 07, 2025
Change
-
Bid-
Ask0.56
volume1
Intrest0
Last Price-
Change
-
Bid63.65
Ask64.6
volume0
Intrest0
Strike
125
125
Last Price0.37Oct 07, 2025
Change
-
Bid-
Ask1.08
volume1
Intrest0
Last Price-
Change
-
Bid58.7
Ask59.65
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.83
volume0
Intrest0
Last Price53.15Oct 07, 2025
Change
7.1515.54%
Bid53.45
Ask54.2
volume1
Intrest4
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid48.55
Ask50.5
volume0
Intrest0
Strike
140
140
Last Price1.04Oct 06, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest2
Last Price-
Change
-
Bid43.7
Ask44.55
volume0
Intrest0
Strike
145
145
Last Price1.08Oct 06, 2025
Change
-0%
Bid-
Ask0.44
volume0
Intrest2
Last Price-
Change
-
Bid38.8
Ask39.75
volume0
Intrest0
Strike
150
150
Last Price0.03Oct 07, 2025
Change
0.0150%
Bid-
Ask0.04
volume3
Intrest429
Last Price-
Change
-
Bid36.2
Ask38
volume0
Intrest0
Strike
152.5
152.5
Last Price0.07Oct 07, 2025
Change
0.0116.67%
Bid-
Ask0.28
volume3
Intrest3
Last Price32.9Oct 07, 2025
Change
6.826.05%
Bid33.75
Ask34.2
volume5
Intrest22
Strike
155
155
Last Price1.05Oct 07, 2025
Change
0.85425%
Bid-
Ask2.13
volume4
Intrest43
Last Price19.05Sep 23, 2025
Change
-0%
Bid31
Ask32.25
volume0
Intrest1
Strike
157.5
157.5
Last Price1.09Oct 07, 2025
Change
0.85354.17%
Bid-
Ask2.13
volume3
Intrest3
Last Price28.65Oct 03, 2025
Change
-0%
Bid28.8
Ask29.4
volume0
Intrest6
Strike
160
160
Last Price0.03Oct 01, 2025
Change
-0%
Bid-
Ask0.27
volume0
Intrest72
Last Price-
Change
-
Bid26.3
Ask27.2
volume0
Intrest0
Strike
162.5
162.5
Last Price0.01Oct 06, 2025
Change
-0%
Bid-
Ask0.96
volume0
Intrest89
Last Price20.76Sep 30, 2025
Change
-0%
Bid23.6
Ask24.75
volume0
Intrest3
Strike
165
165
Last Price0.02Oct 07, 2025
Change
-0%
Bid-
Ask0.07
volume6
Intrest309
Last Price12.55Sep 26, 2025
Change
-0%
Bid21.25
Ask22.1
volume0
Intrest3
Strike
167.5
167.5
Last Price0.1Sep 30, 2025
Change
-0%
Bid-
Ask0.37
volume0
Intrest56
Last Price19Oct 03, 2025
Change
-0%
Bid18.5
Ask19.7
volume0
Intrest11
Strike
170
170
Last Price0.04Oct 07, 2025
Change
0.0133.33%
Bid0.01
Ask0.07
volume31
Intrest706
Last Price16.35Oct 06, 2025
Change
-0%
Bid16
Ask17.1
volume0
Intrest10
Strike
172.5
172.5
Last Price0.04Oct 07, 2025
Change
0.0120%
Bid0.02
Ask0.55
volume15
Intrest100
Last Price12.85Oct 07, 2025
Change
-0%
Bid13.9
Ask14.25
volume24
Intrest278
Strike
175
175
Last Price0.04Oct 07, 2025
Change
0.0133.33%
Bid-
Ask0.1
volume62
Intrest265
Last Price8.82Oct 07, 2025
Change
1.5314.78%
Bid10.5
Ask11.85
volume3
Intrest139
Strike
177.5
177.5
Last Price0.11Oct 07, 2025
Change
0.0215.38%
Bid-
Ask0.21
volume13
Intrest401
Last Price7.98Oct 07, 2025
Change
0.182.31%
Bid9
Ask9.3
volume45
Intrest955
Strike
180
180
Last Price0.14Oct 07, 2025
Change
0.0216.67%
Bid0.08
Ask0.18
volume570
Intrest832
Last Price5.9Oct 07, 2025
Change
0.47.27%
Bid6.35
Ask6.85
volume75
Intrest401
Strike
182.5
182.5
Last Price0.17Oct 07, 2025
Change
0.0832%
Bid0.15
Ask0.18
volume1286
Intrest648
Last Price3.75Oct 07, 2025
Change
0.051.32%
Bid4.3
Ask4.55
volume171
Intrest600
Strike
185
185
Last Price0.39Oct 07, 2025
Change
0.3144.29%
Bid0.31
Ask0.41
volume616
Intrest2280
Last Price2.4Oct 07, 2025
Change
0.3215.38%
Bid2.3
Ask2.55
volume970
Intrest2561
Strike
187.5
187.5
Last Price0.92Oct 07, 2025
Change
0.3829.23%
Bid0.89
Ask1
volume376
Intrest2211
Last Price1.2Oct 07, 2025
Change
0.1716.5%
Bid1.05
Ask1.19
volume1667
Intrest1503
Strike
190
190
Last Price2.32Oct 07, 2025
Change
0.7524.43%
Bid1.99
Ask2.21
volume609
Intrest641
Last Price0.54Oct 07, 2025
Change
0.1228.57%
Bid0.41
Ask0.56
volume769
Intrest885
Strike
192.5
192.5
Last Price4.65Oct 07, 2025
Change
0.458.82%
Bid3.8
Ask4.15
volume4
Intrest32
Last Price0.22Oct 07, 2025
Change
0.0857.14%
Bid0.21
Ask0.23
volume16263
Intrest671
Strike
195
195
Last Price6.6Oct 06, 2025
Change
-0%
Bid5.85
Ask7.6
volume0
Intrest5
Last Price0.08Oct 07, 2025
Change
0.06300%
Bid0.03
Ask0.11
volume1071
Intrest108
Strike
197.5
197.5
Last Price9.95Oct 06, 2025
Change
-0%
Bid8.25
Ask9.65
volume0
Intrest2
Last Price0.06Oct 07, 2025
Change
0.03100%
Bid0.03
Ask0.1
volume248
Intrest1058
Strike
200
200
Last Price11.8Oct 06, 2025
Change
-0%
Bid10.75
Ask12.35
volume0
Intrest13
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid13.25
Ask14.9
volume0
Intrest0
Last Price0.1Sep 15, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest5
Strike
205
205
Last Price-
Change
-
Bid15.75
Ask18.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid18.25
Ask20.6
volume0
Intrest0
Last Price0.04Oct 07, 2025
Change
0.0555.56%
Bid-
Ask0.01
volume9
Intrest1
Strike
210
210
Last Price-
Change
-
Bid20.8
Ask22.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid23.3
Ask25.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
215
215
Last Price39.55Sep 22, 2025
Change
-0%
Bid25.7
Ask28.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid30.75
Ask33.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid35.75
Ask38.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid40.8
Ask43.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
235
235
Last Price54.35Sep 29, 2025
Change
-0%
Bid45.7
Ask48.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid50.7
Ask53.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid55.7
Ask57.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
250
250
Last Price71.95Sep 05, 2025
Change
-0%
Bid60.8
Ask63.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid65.75
Ask68.1
volume0
Intrest0