$156.15
-1.1-0.70%
À la fermeture: -
$155.96
-0.19-0.12%
Après les heures de négociation: Feb 14, 7:50 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..
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
-
Bid65
Ask66.6
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid60.05
Ask62.3
volume0
Intrest0
Strike
95
95
Last Price0.02Feb 14, 2025
Change
0.0880%
Bid-
Ask0.22
volume1
Intrest26
Last Price56.55Feb 14, 2025
Change
11.2524.83%
Bid55
Ask56.65
volume1
Intrest2
Strike
100
100
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest2
Last Price-
Change
-
Bid50
Ask51.6
volume0
Intrest0
Strike
105
105
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest7
Last Price46.71Feb 14, 2025
Change
3.267.5%
Bid44.95
Ask47.45
volume10
Intrest4
Strike
110
110
Last Price0.15Jan 08, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest109
Last Price41.73Feb 14, 2025
Change
-
Bid40.05
Ask41.6
volume23
Intrest0
Strike
115
115
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest5
Last Price36.4Feb 14, 2025
Change
10.5540.81%
Bid35.15
Ask36.55
volume105
Intrest20
Strike
120
120
Last Price0.01Feb 14, 2025
Change
0.0150%
Bid-
Ask0.27
volume1
Intrest673
Last Price31.4Feb 14, 2025
Change
2.9910.52%
Bid29.85
Ask31.55
volume90
Intrest17
Strike
125
125
Last Price0.01Feb 14, 2025
Change
0.0150%
Bid0.01
Ask0.05
volume1
Intrest854
Last Price26.62Feb 14, 2025
Change
0.883.2%
Bid25.05
Ask26.6
volume21
Intrest8
Strike
130
130
Last Price0.03Feb 14, 2025
Change
0.0150%
Bid-
Ask0.04
volume2
Intrest1465
Last Price-
Change
-
Bid23.15
Ask25.25
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid22.2
Ask23.5
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid21
Ask23.3
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price21.7Feb 14, 2025
Change
2.814.81%
Bid21
Ask21.3
volume800
Intrest114
Strike
135
135
Last Price0.02Feb 14, 2025
Change
0.0250%
Bid-
Ask0.07
volume32
Intrest1848
Last Price20.65Feb 14, 2025
Change
4.9531.53%
Bid19.3
Ask21.3
volume95
Intrest18
Strike
136
136
Last Price0.01Feb 14, 2025
Change
0.0480%
Bid-
Ask0.07
volume6
Intrest131
Last Price19.5Feb 14, 2025
Change
2.2513.04%
Bid18.05
Ask20.25
volume220
Intrest43
Strike
137
137
Last Price0.1Feb 14, 2025
Change
0.06150%
Bid-
Ask0.6
volume16
Intrest128
Last Price18.5Feb 14, 2025
Change
2.0512.46%
Bid17.2
Ask18.3
volume95
Intrest19
Strike
138
138
Last Price0.01Feb 14, 2025
Change
0.0583.33%
Bid0.01
Ask0.08
volume8
Intrest122
Last Price17.35Feb 14, 2025
Change
3.4524.82%
Bid16.25
Ask17.3
volume188
Intrest33
Strike
139
139
Last Price0.05Feb 14, 2025
Change
00%
Bid0.01
Ask0.95
volume11
Intrest230
Last Price16.59Feb 14, 2025
Change
0.864.93%
Bid15.35
Ask16.4
volume4002
Intrest865
Strike
140
140
Last Price0.04Feb 14, 2025
Change
00%
Bid0.01
Ask0.15
volume77
Intrest2001
Last Price15.55Feb 14, 2025
Change
3.8532.91%
Bid14.4
Ask15.35
volume160
Intrest29
Strike
141
141
Last Price0.02Feb 14, 2025
Change
0.0466.67%
Bid-
Ask1.26
volume7
Intrest295
Last Price14.5Feb 14, 2025
Change
3.835.51%
Bid13.55
Ask14.3
volume345
Intrest67
Strike
142
142
Last Price0.07Feb 14, 2025
Change
0.04133.33%
Bid0.01
Ask0.86
volume9
Intrest61
Last Price13.7Feb 14, 2025
Change
3.433.01%
Bid12.2
Ask13.3
volume800
Intrest207
Strike
143
143
Last Price0.11Feb 14, 2025
Change
0.07175%
Bid0.05
Ask0.1
volume12
Intrest440
Last Price12.7Feb 14, 2025
Change
3.436.56%
Bid11.3
Ask13.2
volume800
Intrest153
Strike
144
144
Last Price0.34Feb 14, 2025
Change
0.28466.67%
Bid0.02
Ask0.11
volume15
Intrest543
Last Price11.6Feb 14, 2025
Change
1.3510.42%
Bid10.35
Ask11.3
volume25467
Intrest5866
Strike
145
145
Last Price0.07Feb 14, 2025
Change
0.0116.67%
Bid0.02
Ask0.17
volume82
Intrest5347
Last Price10.7Feb 14, 2025
Change
0.43.6%
Bid9.25
Ask10.3
volume5617
Intrest1389
Strike
146
146
Last Price0.1Feb 13, 2025
Change
00%
Bid0.02
Ask0.14
volume0
Intrest2302
Last Price9.75Feb 14, 2025
Change
0.454.41%
Bid8.2
Ask9.3
volume4010
Intrest913
Strike
147
147
Last Price0.13Feb 14, 2025
Change
0.0685.71%
Bid0.02
Ask0.31
volume9
Intrest355
Last Price8.6Feb 14, 2025
Change
0.465.08%
Bid7.25
Ask8.3
volume2413
Intrest430
Strike
148
148
Last Price0.1Feb 14, 2025
Change
0.0111.11%
Bid0.06
Ask0.1
volume18
Intrest201
Last Price7.7Feb 14, 2025
Change
1.3514.92%
Bid6.45
Ask7.35
volume4025
Intrest993
Strike
149
149
Last Price0.09Feb 14, 2025
Change
0.0112.5%
Bid0.08
Ask0.14
volume7
Intrest838
Last Price6.65Feb 14, 2025
Change
0.679.15%
Bid6
Ask6.3
volume28194
Intrest6079
Strike
150
150
Last Price0.13Feb 14, 2025
Change
0.0218.18%
Bid0.13
Ask0.21
volume183
Intrest5880
Last Price4.06Feb 14, 2025
Change
0.9919.6%
Bid2.97
Ask3.8
volume14990
Intrest3558
Strike
152.5
152.5
Last Price0.36Feb 14, 2025
Change
0.0933.33%
Bid0.33
Ask0.38
volume923
Intrest5487
Last Price1.22Feb 14, 2025
Change
1.1748.95%
Bid1.07
Ask1.23
volume1130
Intrest12116
Strike
155
155
Last Price1.05Feb 14, 2025
Change
0.340%
Bid1.04
Ask1.16
volume263
Intrest4175
Last Price0.25Feb 14, 2025
Change
0.4664.79%
Bid0.22
Ask0.27
volume2631
Intrest3578
Strike
157.5
157.5
Last Price2.65Feb 14, 2025
Change
0.6532.5%
Bid2.67
Ask2.94
volume371
Intrest412
Last Price0.06Feb 14, 2025
Change
0.1266.67%
Bid0.04
Ask0.06
volume1569
Intrest5684
Strike
160
160
Last Price4.82Feb 14, 2025
Change
1.1230.27%
Bid4.95
Ask6.05
volume9
Intrest303
Last Price0.03Feb 14, 2025
Change
0.0350%
Bid-
Ask0.07
volume7
Intrest519
Strike
162.5
162.5
Last Price8.4Feb 13, 2025
Change
00%
Bid6.55
Ask8.6
volume0
Intrest8
Last Price0.02Feb 14, 2025
Change
00%
Bid-
Ask0.05
volume5
Intrest1277
Strike
165
165
Last Price9.76Feb 14, 2025
Change
0.040.41%
Bid9.75
Ask11
volume2
Intrest12
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
167.5
167.5
Last Price13.2Feb 12, 2025
Change
00%
Bid11.5
Ask13.5
volume0
Intrest39
Last Price0.04Feb 14, 2025
Change
0.0133.33%
Bid-
Ask0.04
volume1
Intrest406
Strike
170
170
Last Price23.06Jan 21, 2025
Change
00%
Bid12.9
Ask16.1
volume0
Intrest20
Last Price-
Change
-
Bid-
Ask0.43
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid17.2
Ask18.5
volume0
Intrest0
Last Price0.04Feb 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest228
Strike
175
175
Last Price20.94Feb 12, 2025
Change
00%
Bid19.7
Ask21.15
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
177.5
177.5
Last Price24.35Feb 11, 2025
Change
00%
Bid21.45
Ask23.05
volume0
Intrest11
Last Price0.01Feb 05, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest503
Strike
180
180
Last Price24.52Feb 14, 2025
Change
2.679.82%
Bid23.85
Ask25.8
volume1
Intrest2
Last Price0.15Nov 19, 2024
Change
00%
Bid-
Ask0.43
volume0
Intrest2
Strike
185
185
Last Price-
Change
-
Bid29.55
Ask31.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.43
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid34.5
Ask36.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid39.55
Ask41.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid43.5
Ask46.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.43
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid54.55
Ask56
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid64.6
Ask66.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
230
230
Last Price74.65Feb 14, 2025
Change
-
Bid74.5
Ask76.15
volume40
Intrest0