$179.29
0.360.20%
al cierre: -
$179.28
-0.01-0.01%
After hour: 6:02 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
-
Bid97.75
Ask100.45
volume0
Intrest0
Strike
80
80
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid93
Ask95.3
volume0
Intrest0
Strike
85
85
Last Price0.21Aug 21, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest4
Last Price-
Change
-
Bid87.95
Ask90.4
volume0
Intrest0
Strike
90
90
Last Price0.37Aug 20, 2025
Change
-0%
Bid-
Ask0.92
volume0
Intrest1
Last Price-
Change
-
Bid83
Ask84.45
volume0
Intrest0
Strike
95
95
Last Price0.47Aug 20, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest1
Last Price79.7Aug 21, 2025
Change
-0%
Bid78
Ask80.4
volume0
Intrest1
Strike
100
100
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid73.55
Ask75.9
volume0
Intrest0
Strike
105
105
Last Price0.13Aug 21, 2025
Change
-0%
Bid-
Ask0.92
volume0
Intrest1
Last Price68.75Aug 20, 2025
Change
-0%
Bid68.75
Ask70.4
volume0
Intrest11
Strike
110
110
Last Price0.23Aug 21, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest1
Last Price-
Change
-
Bid62.25
Ask65.6
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price57.65Aug 19, 2025
Change
-0%
Bid58.8
Ask59.65
volume0
Intrest5
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price52.7Aug 19, 2025
Change
-0%
Bid53.8
Ask55.4
volume0
Intrest7
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price48Aug 22, 2025
Change
0.350.73%
Bid48.95
Ask50.35
volume3
Intrest30
Strike
130
130
Last Price0.27Jul 15, 2025
Change
-0%
Bid-
Ask0.19
volume0
Intrest2
Last Price42.65Aug 19, 2025
Change
-0%
Bid43.75
Ask45.6
volume0
Intrest5
Strike
135
135
Last Price0.23Jul 21, 2025
Change
-0%
Bid-
Ask0.73
volume0
Intrest47
Last Price-
Change
-
Bid38.5
Ask39.6
volume0
Intrest0
Strike
140
140
Last Price0.02Aug 11, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest43
Last Price-
Change
-
Bid33.9
Ask35.45
volume0
Intrest0
Strike
145
145
Last Price0.05Aug 22, 2025
Change
0.03150%
Bid-
Ask1
volume1
Intrest56
Last Price-
Change
-
Bid30.45
Ask32.55
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask0.97
volume0
Intrest0
Last Price27.55Aug 18, 2025
Change
-0%
Bid29.8
Ask31.25
volume0
Intrest1
Strike
149
149
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price26.55Aug 18, 2025
Change
-0%
Bid28.55
Ask30.3
volume0
Intrest5
Strike
150
150
Last Price0.02Aug 22, 2025
Change
0.0981.82%
Bid-
Ask0.98
volume1
Intrest97
Last Price26.8Aug 22, 2025
Change
5.9828.72%
Bid25.45
Ask27.65
volume1
Intrest1
Strike
152.5
152.5
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.91
volume0
Intrest2
Last Price20.26Aug 14, 2025
Change
-0%
Bid23.8
Ask24.55
volume0
Intrest9
Strike
155
155
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest77
Last Price21.76Aug 21, 2025
Change
-0%
Bid21.05
Ask22
volume0
Intrest2
Strike
157.5
157.5
Last Price0.31Aug 22, 2025
Change
0.33000%
Bid-
Ask0.92
volume1
Intrest8
Last Price19.3Aug 22, 2025
Change
0.10.52%
Bid19.15
Ask20.05
volume23
Intrest35
Strike
160
160
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest400
Last Price16.9Aug 22, 2025
Change
0.31.81%
Bid16.45
Ask16.9
volume169
Intrest783
Strike
162.5
162.5
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.98
volume0
Intrest22
Last Price14.25Aug 22, 2025
Change
0.654.36%
Bid14.15
Ask15.2
volume181
Intrest252
Strike
165
165
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest1297
Last Price11.65Aug 22, 2025
Change
0.97.17%
Bid11.65
Ask12
volume50
Intrest280
Strike
167.5
167.5
Last Price0.01Aug 22, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest313
Last Price9.17Aug 22, 2025
Change
0.282.96%
Bid8.95
Ask9.4
volume64
Intrest3757
Strike
170
170
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume15
Intrest3421
Last Price6.78Aug 22, 2025
Change
0.446.09%
Bid6.6
Ask7.7
volume27
Intrest266
Strike
172.5
172.5
Last Price0.02Aug 22, 2025
Change
0.01100%
Bid-
Ask0.01
volume8
Intrest476
Last Price4.22Aug 22, 2025
Change
0.184.09%
Bid4
Ask4.4
volume237
Intrest835
Strike
175
175
Last Price0.01Aug 22, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume301
Intrest1049
Last Price1.83Aug 22, 2025
Change
0.1810.91%
Bid1.16
Ask1.99
volume431
Intrest1499
Strike
177.5
177.5
Last Price0.01Aug 22, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume1812
Intrest2449
Last Price0.01Aug 22, 2025
Change
0.396.77%
Bid-
Ask0.01
volume2443
Intrest3927
Strike
180
180
Last Price0.7Aug 22, 2025
Change
0.5845.31%
Bid0.39
Ask1.07
volume958
Intrest557
Last Price0.01Aug 22, 2025
Change
0.0480%
Bid-
Ask0.01
volume1333
Intrest1817
Strike
182.5
182.5
Last Price3.2Aug 22, 2025
Change
0.154.48%
Bid2.8
Ask3.9
volume73
Intrest135
Last Price0.07Aug 22, 2025
Change
0.05250%
Bid-
Ask0.1
volume45
Intrest707
Strike
185
185
Last Price5.62Aug 22, 2025
Change
0.224.07%
Bid4.9
Ask6
volume3
Intrest2
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest39
Strike
187.5
187.5
Last Price8.25Aug 20, 2025
Change
-0%
Bid7.25
Ask9
volume0
Intrest5
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.53
volume1
Intrest62
Strike
190
190
Last Price10.6Aug 20, 2025
Change
-0%
Bid10.1
Ask11.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
192.5
192.5
Last Price15Aug 19, 2025
Change
-0%
Bid12.15
Ask13.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
195
195
Last Price16.15Aug 20, 2025
Change
-0%
Bid14.65
Ask16.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
197.5
197.5
Last Price20Aug 19, 2025
Change
-0%
Bid17.15
Ask18.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid18.75
Ask21.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid22.2
Ask23.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
205
205
Last Price23.85Aug 22, 2025
Change
-
Bid24.8
Ask26.05
volume3
Intrest0
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid30.1
Ask30.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid35.35
Ask36.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid40.35
Ask41.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid45.35
Ask46.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid50
Ask51.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid55.35
Ask57
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid59.8
Ask61.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid64.7
Ask66.35
volume0
Intrest0