$152.87
1.721.14%
al cierre: -
$152.75
-0.12-0.08%
After hour: 7:04 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..
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 Price-
Change
-
Bid76.8
Ask79.1
volume0
Intrest0
Strike
75
75
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price-
Change
-
Bid70.95
Ask74.7
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid65.65
Ask70.1
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid61.85
Ask64
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid57.4
Ask58.1
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid52.4
Ask53.95
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid45.9
Ask49.95
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid40.8
Ask44
volume0
Intrest0
Strike
110
110
Last Price0.67Dec 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid37.6
Ask38.1
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid31
Ask33.8
volume0
Intrest0
Strike
120
120
Last Price0.08Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price23Jan 16, 2025
Change
00%
Bid27.6
Ask28.2
volume0
Intrest6
Strike
125
125
Last Price0.08Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest219
Last Price-
Change
-
Bid26.4
Ask28.9
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price19.85Jan 24, 2025
Change
00%
Bid25.6
Ask26.05
volume0
Intrest1
Strike
127
127
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid23
Ask26.4
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price14.65Jan 22, 2025
Change
00%
Bid23.45
Ask24.05
volume0
Intrest11
Strike
129
129
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price17.87Jan 23, 2025
Change
00%
Bid22.6
Ask23.15
volume0
Intrest4
Strike
130
130
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest55
Last Price21.1Jan 30, 2025
Change
-
Bid21.6
Ask22.3
volume1
Intrest0
Strike
131
131
Last Price0.19Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Last Price-
Change
-
Bid20.4
Ask21.2
volume0
Intrest0
Strike
132
132
Last Price0.01Jan 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Last Price19.1Jan 30, 2025
Change
0.060.32%
Bid19.65
Ask21.55
volume3
Intrest3
Strike
133
133
Last Price0.08Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest304
Last Price-
Change
-
Bid18.65
Ask21.2
volume0
Intrest0
Strike
134
134
Last Price0.4Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest57
Last Price17.1Jan 30, 2025
Change
7.0570.15%
Bid17.65
Ask18.2
volume5
Intrest5
Strike
135
135
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest165
Last Price10.2Jan 23, 2025
Change
00%
Bid16.65
Ask19.2
volume0
Intrest15
Strike
136
136
Last Price0.02Jan 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest52
Last Price14.65Jan 29, 2025
Change
00%
Bid15.4
Ask16.15
volume0
Intrest7
Strike
137
137
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest98
Last Price13.65Jan 29, 2025
Change
00%
Bid14.55
Ask15.1
volume0
Intrest7
Strike
138
138
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest112
Last Price12.65Jan 29, 2025
Change
00%
Bid13.6
Ask14.1
volume0
Intrest54
Strike
139
139
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest108
Last Price12.9Jan 30, 2025
Change
1.4412.57%
Bid12.4
Ask13.05
volume5
Intrest92
Strike
140
140
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest408
Last Price10.6Jan 29, 2025
Change
00%
Bid11.6
Ask12.2
volume0
Intrest12
Strike
141
141
Last Price0.02Jan 30, 2025
Change
0.01100%
Bid-
Ask0.02
volume2
Intrest644
Last Price10.72Jan 30, 2025
Change
1.1211.67%
Bid10.65
Ask11.1
volume69
Intrest164
Strike
142
142
Last Price0.01Jan 30, 2025
Change
0.0150%
Bid-
Ask0.03
volume25
Intrest124
Last Price9.9Jan 30, 2025
Change
1.3515.79%
Bid9.65
Ask10.1
volume2
Intrest216
Strike
143
143
Last Price0.02Jan 30, 2025
Change
0.01100%
Bid-
Ask0.02
volume13
Intrest323
Last Price8.31Jan 30, 2025
Change
0.9312.6%
Bid8.65
Ask9.85
volume6
Intrest159
Strike
144
144
Last Price0.02Jan 30, 2025
Change
0.0250%
Bid-
Ask0.02
volume4
Intrest599
Last Price8Jan 30, 2025
Change
1.625%
Bid7.6
Ask9.7
volume10
Intrest1262
Strike
145
145
Last Price0.02Jan 30, 2025
Change
0.0360%
Bid0.01
Ask0.02
volume24
Intrest1083
Last Price6.83Jan 30, 2025
Change
1.4326.48%
Bid6.65
Ask7.1
volume34
Intrest328
Strike
146
146
Last Price0.03Jan 30, 2025
Change
0.0125%
Bid0.01
Ask0.02
volume34
Intrest1134
Last Price6.25Jan 30, 2025
Change
1.5934.12%
Bid5.6
Ask6.1
volume55
Intrest333
Strike
147
147
Last Price0.07Jan 29, 2025
Change
00%
Bid0.02
Ask0.04
volume0
Intrest582
Last Price5.67Jan 30, 2025
Change
1.8749.21%
Bid4.75
Ask6.05
volume68
Intrest820
Strike
148
148
Last Price0.05Jan 30, 2025
Change
0.0654.55%
Bid0.01
Ask0.05
volume28
Intrest691
Last Price3.95Jan 30, 2025
Change
1.3853.7%
Bid3.85
Ask4.8
volume1028
Intrest1813
Strike
149
149
Last Price0.03Jan 30, 2025
Change
0.1583.33%
Bid0.01
Ask0.06
volume41
Intrest1201
Last Price2.82Jan 30, 2025
Change
1.1568.86%
Bid2.78
Ask3.85
volume1829
Intrest3181
Strike
150
150
Last Price0.08Jan 30, 2025
Change
0.3280%
Bid0.07
Ask0.08
volume645
Intrest1213
Last Price0.81Jan 30, 2025
Change
0.46131.43%
Bid0.81
Ask0.9
volume1432
Intrest2453
Strike
152.5
152.5
Last Price0.51Jan 30, 2025
Change
0.8963.57%
Bid0.39
Ask0.51
volume2055
Intrest301
Last Price0.07Jan 30, 2025
Change
0.0116.67%
Bid0.08
Ask0.1
volume4096
Intrest4191
Strike
155
155
Last Price2.2Jan 30, 2025
Change
1.0532.31%
Bid1.97
Ask2.43
volume394
Intrest108
Last Price0.02Jan 30, 2025
Change
00%
Bid0.02
Ask0.03
volume1264
Intrest1430
Strike
157.5
157.5
Last Price5.4Jan 30, 2025
Change
0.610%
Bid4.55
Ask4.9
volume24
Intrest12
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.02
volume47
Intrest1016
Strike
160
160
Last Price8.35Jan 29, 2025
Change
00%
Bid6.1
Ask7.45
volume0
Intrest14
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.05
volume2
Intrest55
Strike
162.5
162.5
Last Price11.65Jan 29, 2025
Change
00%
Bid9.5
Ask9.9
volume0
Intrest14
Last Price0.02Jan 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest98
Strike
165
165
Last Price12.95Jan 30, 2025
Change
0.352.63%
Bid10.2
Ask12.45
volume5
Intrest8
Last Price0.3Jan 21, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest8
Strike
167.5
167.5
Last Price14.2Jan 30, 2025
Change
1.610.13%
Bid14.45
Ask16.1
volume5
Intrest2
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest83
Strike
170
170
Last Price16.55Jan 30, 2025
Change
1.79.32%
Bid16.9
Ask17.45
volume5
Intrest2
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
175
175
Last Price21.63Jan 30, 2025
Change
2.8711.71%
Bid21.8
Ask22.45
volume10
Intrest4
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid26.8
Ask27.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid31.15
Ask33.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid34.95
Ask39.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid41.1
Ask44.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid45
Ask49.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid50.3
Ask53.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid55.4
Ask58.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid60.1
Ask63.35
volume0
Intrest0
Last Price0.17Jan 27, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest10
Strike
220
220
Last Price-
Change
-
Bid65
Ask67.9
volume0
Intrest0