$165.42
-1.86-1.11%
al cierre: -
$165.72
0.300.18%
After hour: 5:13 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
-
Bid90.1
Ask90.95
volume0
Intrest0
Strike
75
75
Last Price0.02Mar 04, 2025
Change
-
Bid-
Ask0.05
volume1
Intrest0
Last Price-
Change
-
Bid84.4
Ask86.05
volume0
Intrest0
Strike
80
80
Last Price0.01Feb 26, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest1
Last Price-
Change
-
Bid80.25
Ask81.25
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid75.05
Ask76.1
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid70.3
Ask71.15
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid65.25
Ask66.2
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid60.25
Ask61.15
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid55.05
Ask56.25
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid50.05
Ask51.3
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price36.45Feb 14, 2025
Change
00%
Bid45.15
Ask46
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid40.3
Ask41.2
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid35.3
Ask36.2
volume0
Intrest0
Strike
130
130
Last Price0.04Feb 14, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest15
Last Price-
Change
-
Bid34.15
Ask35.15
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Last Price-
Change
-
Bid33.1
Ask34.2
volume0
Intrest0
Strike
132
132
Last Price0.11Feb 14, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest6
Last Price-
Change
-
Bid32.05
Ask33.15
volume0
Intrest0
Strike
133
133
Last Price0.02Feb 14, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest17
Last Price-
Change
-
Bid31.1
Ask32.25
volume0
Intrest0
Strike
134
134
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest44
Last Price-
Change
-
Bid30.1
Ask31.15
volume0
Intrest0
Strike
135
135
Last Price0.07Feb 21, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest21
Last Price-
Change
-
Bid28.3
Ask30.35
volume0
Intrest0
Strike
136
136
Last Price0.05Feb 14, 2025
Change
00%
Bid-
Ask0.88
volume0
Intrest35
Last Price-
Change
-
Bid27.55
Ask29.35
volume0
Intrest0
Strike
137
137
Last Price0.02Feb 14, 2025
Change
00%
Bid-
Ask0.89
volume0
Intrest12
Last Price-
Change
-
Bid26.95
Ask28.35
volume0
Intrest0
Strike
138
138
Last Price0.09Feb 13, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest17
Last Price-
Change
-
Bid26.05
Ask27.1
volume0
Intrest0
Strike
139
139
Last Price0.06Feb 14, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest21
Last Price-
Change
-
Bid25.05
Ask26.25
volume0
Intrest0
Strike
140
140
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest92
Last Price-
Change
-
Bid24.2
Ask24.85
volume0
Intrest0
Strike
141
141
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.87
volume0
Intrest33
Last Price-
Change
-
Bid23.15
Ask23.8
volume0
Intrest0
Strike
142
142
Last Price0.08Feb 19, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest33
Last Price20.7Feb 27, 2025
Change
00%
Bid22.3
Ask22.8
volume0
Intrest2
Strike
143
143
Last Price0.16Feb 21, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest43
Last Price-
Change
-
Bid21.25
Ask21.8
volume0
Intrest0
Strike
144
144
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest53
Last Price18.49Feb 28, 2025
Change
00%
Bid19.45
Ask20.8
volume0
Intrest2
Strike
145
145
Last Price0.6Feb 25, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest58
Last Price17.7Feb 27, 2025
Change
00%
Bid18.5
Ask19.8
volume0
Intrest3
Strike
146
146
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest45
Last Price16Feb 24, 2025
Change
00%
Bid18.2
Ask20.95
volume0
Intrest1
Strike
147
147
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest35
Last Price15Feb 24, 2025
Change
00%
Bid17.35
Ask17.75
volume0
Intrest1
Strike
148
148
Last Price0.01Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest30
Last Price11.08Feb 20, 2025
Change
00%
Bid15.9
Ask17.4
volume0
Intrest6
Strike
149
149
Last Price0.02Mar 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest26
Last Price17.9Mar 04, 2025
Change
1.257.51%
Bid15.35
Ask15.8
volume5
Intrest6
Strike
150
150
Last Price0.01Mar 04, 2025
Change
0.0150%
Bid-
Ask0.02
volume5
Intrest433
Last Price15.48Mar 04, 2025
Change
1.5310.97%
Bid12.85
Ask13.95
volume3
Intrest1275
Strike
152.5
152.5
Last Price0.02Mar 04, 2025
Change
00%
Bid0.01
Ask0.03
volume13
Intrest176
Last Price10.7Mar 04, 2025
Change
1.2510.46%
Bid10.4
Ask11.2
volume844
Intrest2519
Strike
155
155
Last Price0.02Mar 04, 2025
Change
0.0250%
Bid0.01
Ask0.1
volume211
Intrest526
Last Price9.25Mar 04, 2025
Change
0.252.78%
Bid7.95
Ask8.35
volume902
Intrest2701
Strike
157.5
157.5
Last Price0.05Mar 04, 2025
Change
00%
Bid0.05
Ask0.1
volume119
Intrest689
Last Price6.5Mar 04, 2025
Change
0.34.41%
Bid5.5
Ask5.9
volume18
Intrest1210
Strike
160
160
Last Price0.13Mar 04, 2025
Change
0.0330%
Bid0.11
Ask0.13
volume658
Intrest2334
Last Price4Mar 04, 2025
Change
0.7816.32%
Bid3.25
Ask4.35
volume22
Intrest762
Strike
162.5
162.5
Last Price0.39Mar 04, 2025
Change
0.1350%
Bid0.31
Ask0.35
volume904
Intrest1094
Last Price1.6Mar 04, 2025
Change
1.2844.44%
Bid1.49
Ask1.65
volume169
Intrest1583
Strike
165
165
Last Price1.03Mar 04, 2025
Change
0.594.34%
Bid0.84
Ask1.04
volume3761
Intrest858
Last Price0.52Mar 04, 2025
Change
0.7860%
Bid0.48
Ask0.56
volume1083
Intrest1573
Strike
167.5
167.5
Last Price2.21Mar 04, 2025
Change
0.6138.12%
Bid2.36
Ask2.57
volume1406
Intrest100
Last Price0.15Mar 04, 2025
Change
0.3167.39%
Bid0.12
Ask0.17
volume4065
Intrest4193
Strike
170
170
Last Price4.74Mar 04, 2025
Change
1.5548.59%
Bid4.4
Ask4.75
volume97
Intrest16
Last Price0.04Mar 04, 2025
Change
0.1275%
Bid0.04
Ask0.06
volume3968
Intrest739
Strike
172.5
172.5
Last Price4.8Mar 04, 2025
Change
1.422.58%
Bid6.3
Ask7.35
volume6
Intrest2
Last Price0.04Mar 04, 2025
Change
0.0763.64%
Bid0.01
Ask0.06
volume1303
Intrest245
Strike
175
175
Last Price8.5Mar 04, 2025
Change
3.730.33%
Bid7.35
Ask9.75
volume3
Intrest1
Last Price0.07Mar 04, 2025
Change
0.0116.67%
Bid-
Ask0.12
volume14
Intrest23
Strike
177.5
177.5
Last Price-
Change
-
Bid10.15
Ask12.6
volume0
Intrest0
Last Price0.04Mar 04, 2025
Change
00%
Bid-
Ask0.15
volume65
Intrest88
Strike
180
180
Last Price-
Change
-
Bid14.3
Ask15.1
volume0
Intrest0
Last Price0.12Mar 04, 2025
Change
0.09300%
Bid-
Ask0.32
volume2
Intrest6
Strike
182.5
182.5
Last Price-
Change
-
Bid16.8
Ask18.9
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest2
Strike
185
185
Last Price-
Change
-
Bid18.8
Ask19.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
187.5
187.5
Last Price22.12Feb 25, 2025
Change
00%
Bid21.8
Ask22.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid24.3
Ask25.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid28.9
Ask29.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid33.9
Ask35.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid39.05
Ask39.95
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest2
Strike
210
210
Last Price-
Change
-
Bid44.1
Ask44.95
volume0
Intrest0
Last Price0.02Mar 04, 2025
Change
0.5196.23%
Bid-
Ask0.54
volume1
Intrest2
Strike
215
215
Last Price-
Change
-
Bid49.15
Ask50.55
volume0
Intrest0