$186.26
-2.61-1.38%
À la fermeture: -
$186.30
0.040.02%
Après les heures de négociation: 7:46 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 Price97.38Nov 03, 2025
Change
-
Bid95.25
Ask97.4
volume55
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid90.2
Ask92.5
volume0
Intrest0
Strike
95
95
Last Price0.06Nov 03, 2025
Change
-
Bid-
Ask0.22
volume4
Intrest0
Last Price-
Change
-
Bid85.15
Ask87.4
volume0
Intrest0
Strike
100
100
Last Price0.11Nov 03, 2025
Change
-
Bid-
Ask0.22
volume4
Intrest0
Last Price-
Change
-
Bid80.35
Ask82.35
volume0
Intrest0
Strike
105
105
Last Price0.08Nov 03, 2025
Change
-
Bid-
Ask0.57
volume5
Intrest0
Last Price77.45Nov 03, 2025
Change
-
Bid75.35
Ask77.45
volume55
Intrest0
Strike
110
110
Last Price0.13Nov 03, 2025
Change
-
Bid-
Ask0.62
volume5
Intrest0
Last Price-
Change
-
Bid70.3
Ask72.4
volume0
Intrest0
Strike
115
115
Last Price1.04Nov 03, 2025
Change
-
Bid-
Ask2.13
volume3
Intrest0
Last Price-
Change
-
Bid65.35
Ask67.5
volume0
Intrest0
Strike
120
120
Last Price1.09Nov 03, 2025
Change
-
Bid-
Ask2.13
volume3
Intrest0
Last Price-
Change
-
Bid60.45
Ask62.45
volume0
Intrest0
Strike
125
125
Last Price1.04Nov 03, 2025
Change
-
Bid-
Ask2.13
volume4
Intrest0
Last Price-
Change
-
Bid55.45
Ask57.45
volume0
Intrest0
Strike
130
130
Last Price1.09Nov 03, 2025
Change
-
Bid-
Ask0.05
volume4
Intrest0
Last Price53.15Nov 03, 2025
Change
-
Bid50.3
Ask52.7
volume1
Intrest0
Strike
135
135
Last Price1.04Nov 03, 2025
Change
-
Bid-
Ask2.13
volume2
Intrest0
Last Price48.22Nov 03, 2025
Change
-
Bid45.3
Ask47.8
volume1
Intrest0
Strike
140
140
Last Price1.09Nov 03, 2025
Change
-
Bid-
Ask0.05
volume2
Intrest0
Last Price-
Change
-
Bid39.85
Ask42.8
volume0
Intrest0
Strike
145
145
Last Price0.08Nov 03, 2025
Change
0.1768%
Bid-
Ask0.03
volume3
Intrest11
Last Price-
Change
-
Bid35.1
Ask37.8
volume0
Intrest0
Strike
150
150
Last Price0.13Nov 03, 2025
Change
-
Bid-
Ask0.04
volume3
Intrest0
Last Price-
Change
-
Bid30.1
Ask32.85
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Last Price28.83Oct 31, 2025
Change
-0%
Bid25.3
Ask27.45
volume0
Intrest6
Strike
160
160
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest17
Last Price-
Change
-
Bid22.8
Ask25.35
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price25.61Oct 13, 2025
Change
-0%
Bid20.3
Ask22.85
volume0
Intrest0
Strike
165
165
Last Price0.02Oct 31, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest55
Last Price-
Change
-
Bid17.9
Ask20
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price22.9Oct 17, 2025
Change
-0%
Bid15.4
Ask17.5
volume0
Intrest2
Strike
170
170
Last Price0.06Nov 03, 2025
Change
0.4287.5%
Bid-
Ask0.1
volume1
Intrest146
Last Price-
Change
-
Bid13
Ask15
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price12.82Oct 28, 2025
Change
-0%
Bid10.45
Ask12.9
volume0
Intrest683
Strike
175
175
Last Price0.03Nov 03, 2025
Change
0.0666.67%
Bid-
Ask0.1
volume4
Intrest38
Last Price8.55Nov 03, 2025
Change
-
Bid8.1
Ask9.55
volume15
Intrest0
Strike
177.5
177.5
Last Price0.1Nov 03, 2025
Change
0.1458.33%
Bid-
Ask0.34
volume5
Intrest12
Last Price7Nov 03, 2025
Change
2.4726.08%
Bid5.4
Ask7.45
volume4
Intrest348
Strike
180
180
Last Price0.21Nov 03, 2025
Change
0.0316.67%
Bid0.14
Ask0.21
volume73
Intrest373
Last Price4.05Nov 03, 2025
Change
2.8541.3%
Bid4
Ask5.05
volume13
Intrest39
Strike
182.5
182.5
Last Price0.44Nov 03, 2025
Change
0.22100%
Bid0.36
Ask0.71
volume305
Intrest756
Last Price2.23Nov 03, 2025
Change
2.5853.64%
Bid2.23
Ask2.65
volume25
Intrest473
Strike
185
185
Last Price1.11Nov 03, 2025
Change
0.68158.14%
Bid0.99
Ask1.22
volume331
Intrest559
Last Price1.1Nov 03, 2025
Change
1.5258.02%
Bid0.96
Ask1.15
volume233
Intrest306
Strike
187.5
187.5
Last Price2.55Nov 03, 2025
Change
1.56157.58%
Bid2.09
Ask2.54
volume504
Intrest374
Last Price0.37Nov 03, 2025
Change
1.0373.57%
Bid0.31
Ask0.43
volume797
Intrest1405
Strike
190
190
Last Price4.1Nov 03, 2025
Change
1.8582.22%
Bid2.97
Ask5.05
volume32
Intrest638
Last Price0.14Nov 03, 2025
Change
0.474.07%
Bid0.08
Ask0.12
volume430
Intrest487
Strike
192.5
192.5
Last Price5.35Nov 03, 2025
Change
1.332.1%
Bid5.6
Ask7.25
volume13
Intrest361
Last Price0.06Nov 03, 2025
Change
0.1672.73%
Bid-
Ask0.05
volume143
Intrest594
Strike
195
195
Last Price6.69Oct 31, 2025
Change
-0%
Bid7.65
Ask10
volume0
Intrest107
Last Price0.05Nov 03, 2025
Change
0.0116.67%
Bid-
Ask0.03
volume51
Intrest242
Strike
197.5
197.5
Last Price9.71Nov 03, 2025
Change
3.9167.41%
Bid9.8
Ask12.4
volume6
Intrest0
Last Price0.03Nov 03, 2025
Change
0.0240%
Bid-
Ask0.03
volume112
Intrest4533
Strike
200
200
Last Price13.5Nov 03, 2025
Change
2.0517.9%
Bid12.65
Ask15.2
volume9
Intrest11
Last Price0.01Nov 03, 2025
Change
0.0480%
Bid-
Ask0.38
volume8
Intrest201
Strike
202.5
202.5
Last Price-
Change
-
Bid14.8
Ask17.15
volume0
Intrest0
Last Price0.01Nov 03, 2025
Change
0.1392.86%
Bid-
Ask0.03
volume1
Intrest227
Strike
205
205
Last Price-
Change
-
Bid17.3
Ask19.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Strike
207.5
207.5
Last Price21.57Nov 03, 2025
Change
-
Bid19.8
Ask22.3
volume1
Intrest0
Last Price0.01Nov 03, 2025
Change
0.0888.89%
Bid-
Ask0.17
volume1
Intrest4
Strike
210
210
Last Price24Nov 03, 2025
Change
-
Bid22.3
Ask24.9
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid24.5
Ask28
volume0
Intrest0
Last Price0.01Nov 03, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest95
Strike
215
215
Last Price27.42Nov 03, 2025
Change
-
Bid27
Ask30.8
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Strike
217.5
217.5
Last Price29.91Nov 03, 2025
Change
-
Bid29.5
Ask33.25
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid32.35
Ask35.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid37
Ask40.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid42
Ask45.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid47
Ask50.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid52.6
Ask55.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Strike
245
245
Last Price57.26Nov 03, 2025
Change
-
Bid57.05
Ask60.8
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Strike
250
250
Last Price62.25Nov 03, 2025
Change
-
Bid62.6
Ask65.2
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid67
Ask70.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid72
Ask75.75
volume0
Intrest0
Last Price0.17Nov 03, 2025
Change
-
Bid-
Ask0.26
volume2
Intrest0
Strike
265
265
Last Price-
Change
-
Bid77
Ask80.2
volume0
Intrest0