$172.78
-1.04-0.60%
al cierre: -
$172.95
0.170.10%
After hour: 7:58 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 Price-
Change
-
Bid92.3
Ask93.35
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price67.14May 22, 2025
Change
-0%
Bid87.3
Ask88.5
volume0
Intrest0
Strike
85
85
Last Price0.14Aug 11, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest2
Last Price62.11May 22, 2025
Change
-0%
Bid82.3
Ask83.35
volume0
Intrest0
Strike
90
90
Last Price0.22Aug 11, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest1
Last Price-
Change
-
Bid76.45
Ask78.3
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid72.55
Ask73.35
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid67.15
Ask68.25
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid62.15
Ask63.6
volume0
Intrest0
Strike
110
110
Last Price0.06Jul 14, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest90
Last Price-
Change
-
Bid57.4
Ask58.4
volume0
Intrest0
Strike
115
115
Last Price0.07Jul 15, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest20
Last Price37.21Jul 14, 2025
Change
-0%
Bid51.75
Ask54
volume0
Intrest3
Strike
120
120
Last Price0.01Aug 04, 2025
Change
-0%
Bid-
Ask0.52
volume0
Intrest12
Last Price32.18Jul 02, 2025
Change
-0%
Bid47.45
Ask48.3
volume0
Intrest20
Strike
125
125
Last Price0.01Aug 05, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest241
Last Price33.75Jul 16, 2025
Change
-0%
Bid42.45
Ask43.55
volume0
Intrest9
Strike
130
130
Last Price0.03Aug 08, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest715
Last Price28.9Jul 17, 2025
Change
-0%
Bid36.75
Ask38.3
volume0
Intrest36
Strike
135
135
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest983
Last Price23.4Jul 17, 2025
Change
-0%
Bid32.6
Ask33.55
volume0
Intrest138
Strike
140
140
Last Price0.04Aug 08, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1597
Last Price27.07Aug 06, 2025
Change
-0%
Bid27.15
Ask28.35
volume0
Intrest69
Strike
145
145
Last Price0.01Aug 12, 2025
Change
0.0150%
Bid-
Ask0.1
volume1
Intrest3535
Last Price-
Change
-
Bid26.45
Ask27.35
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Last Price-
Change
-
Bid25.35
Ask26.4
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price-
Change
-
Bid24.3
Ask25.5
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid23.35
Ask24.45
volume0
Intrest0
Strike
149
149
Last Price0.02Aug 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price22.77Aug 12, 2025
Change
1.084.53%
Bid21.6
Ask23.5
volume2
Intrest1000
Strike
150
150
Last Price0.01Aug 12, 2025
Change
0.0150%
Bid-
Ask0.01
volume25
Intrest2732
Last Price-
Change
-
Bid20
Ask20.95
volume0
Intrest0
Strike
152.5
152.5
Last Price0.04Aug 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest92
Last Price17.74Aug 12, 2025
Change
1.447.51%
Bid17.75
Ask18.8
volume20
Intrest1387
Strike
155
155
Last Price0.01Aug 12, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume156
Intrest1877
Last Price15.88Aug 11, 2025
Change
-0%
Bid15
Ask15.85
volume0
Intrest29
Strike
157.5
157.5
Last Price0.02Aug 12, 2025
Change
-0%
Bid0.01
Ask0.02
volume1
Intrest490
Last Price12.8Aug 12, 2025
Change
1.4510.18%
Bid12.85
Ask13.05
volume200
Intrest5566
Strike
160
160
Last Price0.03Aug 12, 2025
Change
0.0150%
Bid0.02
Ask0.03
volume33
Intrest5821
Last Price10.5Aug 12, 2025
Change
1.3411.32%
Bid10.35
Ask10.55
volume23
Intrest310
Strike
162.5
162.5
Last Price0.03Aug 12, 2025
Change
0.0125%
Bid0.03
Ask0.05
volume29
Intrest2672
Last Price7.7Aug 12, 2025
Change
1.516.3%
Bid7.85
Ask8.05
volume1433
Intrest8277
Strike
165
165
Last Price0.08Aug 12, 2025
Change
0.0360%
Bid0.04
Ask0.07
volume34
Intrest1459
Last Price5.04Aug 12, 2025
Change
1.7125.33%
Bid5.4
Ask5.6
volume1325
Intrest2208
Strike
167.5
167.5
Last Price0.09Aug 12, 2025
Change
0.0112.5%
Bid0.06
Ask0.1
volume433
Intrest3274
Last Price2.94Aug 12, 2025
Change
1.4232.57%
Bid3.05
Ask3.2
volume2289
Intrest7913
Strike
170
170
Last Price0.24Aug 12, 2025
Change
0.0526.32%
Bid0.19
Ask0.24
volume590
Intrest1754
Last Price1.2Aug 12, 2025
Change
1.0245.95%
Bid1.14
Ask1.25
volume1801
Intrest2152
Strike
172.5
172.5
Last Price0.79Aug 12, 2025
Change
0.2136.21%
Bid0.77
Ask0.85
volume476
Intrest855
Last Price0.28Aug 12, 2025
Change
0.5164.56%
Bid0.28
Ask0.29
volume1522
Intrest4419
Strike
175
175
Last Price2.8Aug 12, 2025
Change
1.0358.19%
Bid2.32
Ask2.56
volume238
Intrest330
Last Price0.09Aug 12, 2025
Change
0.1460.87%
Bid0.07
Ask0.09
volume316
Intrest4821
Strike
177.5
177.5
Last Price4.2Aug 11, 2025
Change
-0%
Bid4.4
Ask4.85
volume0
Intrest7
Last Price0.03Aug 12, 2025
Change
0.0457.14%
Bid0.02
Ask0.03
volume91
Intrest1074
Strike
180
180
Last Price9.6Aug 06, 2025
Change
-0%
Bid6.85
Ask7.55
volume0
Intrest1
Last Price0.01Aug 12, 2025
Change
0.0480%
Bid0.01
Ask0.02
volume4
Intrest81
Strike
182.5
182.5
Last Price13Jul 24, 2025
Change
-0%
Bid9
Ask10.9
volume0
Intrest0
Last Price0.01Aug 12, 2025
Change
0.0150%
Bid-
Ask0.02
volume1
Intrest269
Strike
185
185
Last Price-
Change
-
Bid11.75
Ask13
volume0
Intrest0
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
187.5
187.5
Last Price16.7Aug 06, 2025
Change
-0%
Bid14.2
Ask15.35
volume0
Intrest8
Last Price0.01Aug 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest10
Strike
190
190
Last Price25.36Jul 31, 2025
Change
-0%
Bid16.65
Ask17.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid19.15
Ask20.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.41
volume0
Intrest0
Strike
195
195
Last Price24.8Aug 05, 2025
Change
-0%
Bid21.05
Ask23.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid24.2
Ask26.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
200
200
Last Price49.21May 22, 2025
Change
-0%
Bid26.7
Ask27.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid31.7
Ask32.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid36.65
Ask37.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid41.2
Ask42.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid46.4
Ask49.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid51.65
Ask52.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid56.7
Ask57.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid61.65
Ask62.7
volume0
Intrest0