$175.79
-1.17-0.66%
À la fermeture: -
$175.60
-0.19-0.11%
Après les heures de négociation: 7:31 PM EDT
Comments
Loading...
Johnson & Johnson (NYSE:JNJ) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Johnson & Johnson à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Johnson & Johnson..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid90.45
Ask91.1
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid85.6
Ask86.15
volume0
Intrest0
Strike
90
90
Last Price0.01Sep 09, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest1
Last Price-
Change
-
Bid80.5
Ask81.8
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid75.5
Ask77.7
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid70.6
Ask72.7
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid65.45
Ask66.3
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid60.55
Ask61.85
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price56.06Sep 10, 2025
Change
-
Bid55.45
Ask57.6
volume2
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price51.07Sep 10, 2025
Change
-
Bid50.5
Ask52.65
volume2
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid44.55
Ask46.85
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price42.25Sep 03, 2025
Change
-0%
Bid40.6
Ask41.1
volume0
Intrest5
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid35.45
Ask36.3
volume0
Intrest0
Strike
140
140
Last Price0.1Aug 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest52
Last Price32.8Sep 05, 2025
Change
-0%
Bid30.55
Ask32.15
volume0
Intrest13
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price27.82Sep 08, 2025
Change
-0%
Bid25.55
Ask26.15
volume0
Intrest0
Strike
150
150
Last Price0.01Sep 02, 2025
Change
-0%
Bid-
Ask0.92
volume0
Intrest4
Last Price-
Change
-
Bid23.1
Ask24.4
volume0
Intrest0
Strike
152.5
152.5
Last Price0.01Sep 08, 2025
Change
-0%
Bid-
Ask0.73
volume0
Intrest15
Last Price22.35Sep 08, 2025
Change
-0%
Bid19.8
Ask21.05
volume0
Intrest11
Strike
155
155
Last Price0.01Sep 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest22
Last Price-
Change
-
Bid18
Ask18.85
volume0
Intrest0
Strike
157.5
157.5
Last Price0.01Sep 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest67
Last Price17.5Sep 09, 2025
Change
-0%
Bid15.4
Ask16.15
volume0
Intrest8
Strike
160
160
Last Price0.03Sep 08, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest71
Last Price-
Change
-
Bid13.1
Ask13.65
volume0
Intrest0
Strike
162.5
162.5
Last Price0.01Sep 09, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest17
Last Price12.51Aug 29, 2025
Change
-0%
Bid10.55
Ask11.15
volume0
Intrest3
Strike
165
165
Last Price0.01Sep 10, 2025
Change
0.0685.71%
Bid-
Ask0.06
volume63
Intrest145
Last Price9.25Aug 29, 2025
Change
-0%
Bid8.1
Ask10.05
volume0
Intrest0
Strike
167.5
167.5
Last Price0.03Sep 10, 2025
Change
0.0350%
Bid-
Ask0.08
volume2
Intrest78
Last Price4.95Sep 10, 2025
Change
2.735.29%
Bid5.8
Ask6.4
volume2
Intrest13
Strike
170
170
Last Price0.07Sep 10, 2025
Change
0.0116.67%
Bid0.06
Ask0.19
volume64
Intrest782
Last Price3.2Sep 10, 2025
Change
1.430.43%
Bid3.4
Ask3.9
volume8
Intrest26
Strike
172.5
172.5
Last Price0.17Sep 10, 2025
Change
0.0888.89%
Bid0.13
Ask0.15
volume163
Intrest521
Last Price1.43Sep 10, 2025
Change
1.1344.14%
Bid1.37
Ask1.49
volume759
Intrest673
Strike
175
175
Last Price0.63Sep 10, 2025
Change
0.2670.27%
Bid0.52
Ask0.61
volume920
Intrest2343
Last Price0.3Sep 10, 2025
Change
0.5865.91%
Bid0.28
Ask0.36
volume612
Intrest1143
Strike
177.5
177.5
Last Price2.1Sep 10, 2025
Change
1.0192.66%
Bid1.88
Ask2.09
volume116
Intrest516
Last Price0.06Sep 10, 2025
Change
0.1470%
Bid0.05
Ask0.06
volume388
Intrest2028
Strike
180
180
Last Price3.5Sep 09, 2025
Change
-0%
Bid4.1
Ask4.75
volume0
Intrest211
Last Price0.02Sep 10, 2025
Change
0.0360%
Bid0.01
Ask0.02
volume134
Intrest1033
Strike
182.5
182.5
Last Price-
Change
-
Bid6.5
Ask7.45
volume0
Intrest0
Last Price0.01Sep 10, 2025
Change
0.0150%
Bid-
Ask0.02
volume1
Intrest718
Strike
185
185
Last Price-
Change
-
Bid9
Ask10.95
volume0
Intrest0
Last Price0.02Sep 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest117
Strike
187.5
187.5
Last Price-
Change
-
Bid11.45
Ask13.7
volume0
Intrest0
Last Price0.01Sep 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest74
Strike
190
190
Last Price-
Change
-
Bid13.95
Ask15.6
volume0
Intrest0
Last Price0.01Sep 02, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest74
Strike
192.5
192.5
Last Price-
Change
-
Bid16.5
Ask18.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid17.95
Ask21.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.18
volume0
Intrest0
Strike
197.5
197.5
Last Price19.7Sep 02, 2025
Change
-0%
Bid21.45
Ask23.75
volume0
Intrest0
Last Price0.07Aug 25, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest2
Strike
200
200
Last Price-
Change
-
Bid24
Ask26.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.04
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid26.45
Ask28.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid28.95
Ask31.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid32.85
Ask36.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid38.95
Ask41.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
220
220
Last Price43.5Aug 19, 2025
Change
-0%
Bid44.05
Ask46.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid49.05
Ask51.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid54
Ask56.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid58.95
Ask61.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid64
Ask66.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid68.95
Ask71.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid73.95
Ask76.25
volume0
Intrest0