$162.85
-3.01-1.81%
À la fermeture: -
$162.72
-0.13-0.08%
Après les heures de négociation: 6:44 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
-
Bid82.35
Ask83.75
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price-
Change
-
Bid77.4
Ask78.75
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid72.3
Ask73.95
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Last Price-
Change
-
Bid67.4
Ask68.7
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid62.4
Ask63.75
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid57.35
Ask58.85
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid52.4
Ask53.75
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid47.45
Ask48.65
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid42.45
Ask43.8
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid37.45
Ask38.75
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.59
volume0
Intrest0
Last Price38.4Mar 10, 2025
Change
00%
Bid32.7
Ask33.45
volume0
Intrest5
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid27.45
Ask28.9
volume0
Intrest0
Strike
135
135
Last Price0.11Mar 04, 2025
Change
00%
Bid-
Ask0.92
volume0
Intrest0
Last Price-
Change
-
Bid25.45
Ask26.7
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Last Price-
Change
-
Bid24.6
Ask25.45
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid22.75
Ask24.3
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask1.37
volume0
Intrest0
Last Price-
Change
-
Bid21.85
Ask23.3
volume0
Intrest0
Strike
140
140
Last Price0.01Mar 12, 2025
Change
00%
Bid-
Ask0.58
volume15
Intrest25
Last Price-
Change
-
Bid21.65
Ask22.25
volume0
Intrest0
Strike
141
141
Last Price0.01Mar 11, 2025
Change
00%
Bid-
Ask1.24
volume0
Intrest81
Last Price-
Change
-
Bid20.6
Ask21.4
volume0
Intrest0
Strike
142
142
Last Price0.01Mar 11, 2025
Change
00%
Bid-
Ask1
volume0
Intrest12
Last Price24.2Mar 07, 2025
Change
00%
Bid19.8
Ask20.25
volume0
Intrest1
Strike
143
143
Last Price0.03Feb 27, 2025
Change
00%
Bid-
Ask1.03
volume0
Intrest228
Last Price16.12Feb 20, 2025
Change
00%
Bid18.75
Ask19.3
volume0
Intrest2
Strike
144
144
Last Price0.09Mar 04, 2025
Change
00%
Bid-
Ask1.06
volume0
Intrest42
Last Price18.02Mar 12, 2025
Change
6.1925.57%
Bid16.85
Ask18.5
volume1
Intrest1
Strike
145
145
Last Price0.07Mar 10, 2025
Change
00%
Bid-
Ask1.07
volume0
Intrest884
Last Price17.09Mar 12, 2025
Change
3.1115.4%
Bid15.85
Ask17.25
volume1
Intrest1
Strike
146
146
Last Price0.01Mar 12, 2025
Change
0.2195.45%
Bid-
Ask0.43
volume1
Intrest920
Last Price15.92Mar 12, 2025
Change
3.8319.39%
Bid15.65
Ask16.3
volume1
Intrest1
Strike
147
147
Last Price0.02Mar 12, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume2
Intrest16
Last Price14.85Mar 12, 2025
Change
3.418.63%
Bid14.65
Ask15.25
volume1
Intrest1
Strike
148
148
Last Price0.01Mar 12, 2025
Change
0.0266.67%
Bid-
Ask0.12
volume1
Intrest75
Last Price14.04Mar 12, 2025
Change
3.9622%
Bid13.8
Ask15.2
volume1
Intrest1
Strike
149
149
Last Price0.04Mar 11, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest185
Last Price15.99Mar 11, 2025
Change
00%
Bid12.55
Ask13.2
volume0
Intrest33
Strike
150
150
Last Price0.03Mar 12, 2025
Change
0.0125%
Bid0.01
Ask0.04
volume1
Intrest317
Last Price10.5Mar 12, 2025
Change
2.3518.29%
Bid10.2
Ask10.8
volume2
Intrest126
Strike
152.5
152.5
Last Price0.03Mar 12, 2025
Change
0.0240%
Bid0.01
Ask0.04
volume12
Intrest101
Last Price8Mar 12, 2025
Change
3.530.43%
Bid6.85
Ask9
volume4
Intrest747
Strike
155
155
Last Price0.05Mar 12, 2025
Change
0.0266.67%
Bid0.01
Ask0.06
volume41
Intrest325
Last Price5.8Mar 12, 2025
Change
2.328.4%
Bid5.4
Ask5.8
volume14
Intrest1357
Strike
157.5
157.5
Last Price0.07Mar 12, 2025
Change
0.0330%
Bid0.07
Ask0.1
volume164
Intrest474
Last Price3.61Mar 12, 2025
Change
2.5441.3%
Bid2.9
Ask3.3
volume22
Intrest2167
Strike
160
160
Last Price0.24Mar 12, 2025
Change
0.0526.32%
Bid0.22
Ask0.27
volume1035
Intrest1324
Last Price1.62Mar 12, 2025
Change
1.9354.37%
Bid1.24
Ask1.43
volume184
Intrest139
Strike
162.5
162.5
Last Price0.78Mar 12, 2025
Change
0.3581.4%
Bid0.82
Ask0.95
volume594
Intrest1324
Last Price0.37Mar 12, 2025
Change
1.983.7%
Bid0.3
Ask0.39
volume2592
Intrest576
Strike
165
165
Last Price2.34Mar 12, 2025
Change
1.37141.24%
Bid2.32
Ask2.49
volume1469
Intrest1989
Last Price0.08Mar 12, 2025
Change
0.6889.47%
Bid0.05
Ask0.12
volume606
Intrest1599
Strike
167.5
167.5
Last Price4.2Mar 12, 2025
Change
1.9284.21%
Bid4.3
Ask4.95
volume93
Intrest819
Last Price0.05Mar 12, 2025
Change
0.2281.48%
Bid0.03
Ask0.1
volume316
Intrest3563
Strike
170
170
Last Price3.84Mar 11, 2025
Change
00%
Bid6.85
Ask8.3
volume0
Intrest154
Last Price0.02Mar 12, 2025
Change
0.0675%
Bid0.01
Ask0.04
volume72
Intrest1053
Strike
172.5
172.5
Last Price9.1Mar 12, 2025
Change
2.537.88%
Bid9
Ask9.9
volume30
Intrest87
Last Price0.02Mar 12, 2025
Change
0.0360%
Bid0.02
Ask0.03
volume1330
Intrest6192
Strike
175
175
Last Price9.78Mar 11, 2025
Change
00%
Bid11.9
Ask13.3
volume0
Intrest21
Last Price0.02Mar 12, 2025
Change
0.0133.33%
Bid0.02
Ask0.05
volume3
Intrest485
Strike
177.5
177.5
Last Price13.35Mar 12, 2025
Change
1.6514.1%
Bid13.75
Ask14.8
volume1
Intrest3
Last Price0.01Mar 12, 2025
Change
0.0266.67%
Bid0.01
Ask0.04
volume2
Intrest323
Strike
180
180
Last Price11.55Mar 10, 2025
Change
00%
Bid16.8
Ask17.3
volume0
Intrest1
Last Price0.01Mar 12, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume1
Intrest309
Strike
182.5
182.5
Last Price17Mar 11, 2025
Change
00%
Bid19.35
Ask20.9
volume0
Intrest1
Last Price0.04Mar 11, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest91
Strike
185
185
Last Price20.9Mar 05, 2025
Change
00%
Bid21.8
Ask22.3
volume0
Intrest0
Last Price0.01Mar 12, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume69
Intrest163
Strike
187.5
187.5
Last Price22Mar 11, 2025
Change
00%
Bid24.35
Ask25.9
volume0
Intrest0
Last Price0.01Mar 12, 2025
Change
0.0150%
Bid-
Ask0.01
volume80
Intrest255
Strike
190
190
Last Price-
Change
-
Bid26.6
Ask27.45
volume0
Intrest0
Last Price0.01Mar 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest33
Strike
192.5
192.5
Last Price-
Change
-
Bid29
Ask30.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid31.4
Ask32.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.91
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid36.4
Ask37.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Strike
205
205
Last Price36.5Mar 10, 2025
Change
00%
Bid41.6
Ask43.35
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask0.66
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid46.45
Ask47.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid51.35
Ask52.5
volume0
Intrest0