香港股市 將在 5 小時 12 分鐘 開市

Johnson & Johnson (JNJ)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
147.52-1.27 (-0.85%)
收市:04:00PM EDT
147.51 -0.01 (-0.01%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年4月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
JNJ240419C000750002024-02-15 4:45PM EDT75.0082.8582.2585.050.00-20686.87%
JNJ240419C000800002024-02-15 4:45PM EDT80.0077.8576.6080.500.00-30635.01%
JNJ240419C000850002024-02-15 4:45PM EDT85.0072.8571.8575.450.00-20591.65%
JNJ240419C000950002024-02-15 4:45PM EDT95.0062.8561.5564.950.00-20498.93%
JNJ240419C001000002024-04-12 12:54PM EDT100.0047.7047.0549.20-8.68-15.40%12184.86%
JNJ240419C001150002023-09-20 11:45AM EDT115.0050.0039.2040.200.00-12289.40%
JNJ240419C001250002023-11-21 12:41PM EDT125.0028.5830.1032.600.00-436258.30%
JNJ240419C001300002024-04-05 1:04PM EDT130.0022.6115.8518.850.00-25095.61%
JNJ240419C001350002024-04-08 9:40AM EDT135.0017.6511.6013.850.00-189775.49%
JNJ240419C001400002024-04-11 10:13AM EDT140.009.416.908.950.00-112956.47%
JNJ240419C001410002024-04-04 9:39AM EDT141.007.057.008.10-7.25-50.70%1154.61%
JNJ240419C001420002024-04-09 12:12PM EDT142.0010.505.207.05+10.50--3249.22%
JNJ240419C001430002024-04-12 1:17PM EDT143.005.235.206.05-6.81-56.56%2144.58%
JNJ240419C001440002024-04-12 3:00PM EDT144.004.604.405.55-0.85-15.60%1447.12%
JNJ240419C001450002024-04-12 3:25PM EDT145.003.653.753.85-1.60-30.48%3824731.84%
JNJ240419C001460002024-04-12 3:55PM EDT146.003.013.053.20-0.99-24.75%123431.47%
JNJ240419C001470002024-04-12 3:59PM EDT147.002.452.482.54-0.66-21.22%1232130.15%
JNJ240419C001480002024-04-12 3:51PM EDT148.001.901.922.09-0.71-27.20%37616230.71%
JNJ240419C001490002024-04-12 3:59PM EDT149.001.501.511.56-0.50-25.00%41732129.30%
JNJ240419C001500002024-04-12 3:57PM EDT150.001.121.141.17-0.43-27.74%5121,79628.78%
JNJ240419C001525002024-04-12 3:59PM EDT152.500.560.440.58-0.20-26.32%2,7614,94229.25%
JNJ240419C001550002024-04-12 3:59PM EDT155.000.220.230.25-0.09-29.03%9064,79329.30%
JNJ240419C001575002024-04-12 3:48PM EDT157.500.090.060.13-0.04-30.77%1952,87031.15%
JNJ240419C001600002024-04-12 3:47PM EDT160.000.050.020.05-0.03-37.50%1,0809,12831.45%
JNJ240419C001625002024-04-12 3:52PM EDT162.500.040.030.180.00-4482,55645.31%
JNJ240419C001650002024-04-12 3:47PM EDT165.000.030.010.12+0.01+50.00%28811,25747.27%
JNJ240419C001675002024-04-12 2:56PM EDT167.500.010.000.190.00-4684350.39%
JNJ240419C001700002024-04-12 3:46PM EDT170.000.020.000.03+0.01+100.00%4213,07246.88%
JNJ240419C001725002024-04-12 3:49PM EDT172.500.010.000.16-0.01-50.00%677458.40%
JNJ240419C001750002024-04-12 11:19AM EDT175.000.020.000.10+0.01+100.00%14,27758.98%
JNJ240419C001775002024-03-27 2:49PM EDT177.500.020.000.430.00-808178.71%
JNJ240419C001800002024-04-10 12:23PM EDT180.000.010.000.130.00-531,78269.53%
JNJ240419C001850002024-03-27 3:46PM EDT185.000.010.000.220.00-474283.59%
JNJ240419C001900002024-03-15 3:18PM EDT190.000.060.000.010.00-25265.63%
JNJ240419C001950002024-04-08 12:51PM EDT195.000.020.000.020.00-21,00476.56%
JNJ240419C002000002023-12-29 4:30PM EDT200.000.050.002.130.00-6836159.91%
JNJ240419C002100002023-12-21 12:41PM EDT210.000.010.000.480.00-24135.74%
JNJ240419C002200002024-01-19 4:18PM EDT220.000.040.001.270.00-23176.76%
JNJ240419C002300002024-04-02 9:47AM EDT230.000.040.000.830.00-32178.32%
JNJ240419C002600002024-04-10 11:15AM EDT260.000.140.000.510.00-222201.95%
認沽盤範圍2024年4月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
JNJ240419P000750002024-02-15 3:20PM EDT75.000.150.000.310.00-22239.45%
JNJ240419P000800002023-11-10 2:17PM EDT80.000.190.000.620.00-27242.58%
JNJ240419P000850002023-11-10 2:19PM EDT85.000.190.000.630.00--0221.68%
JNJ240419P000900002023-11-10 2:19PM EDT90.000.250.000.430.00-22189.45%
JNJ240419P000950002024-01-04 4:54PM EDT95.000.050.001.780.00-23222.46%
JNJ240419P001000002024-03-11 10:14AM EDT100.000.040.000.370.00-2581149.80%
JNJ240419P001050002023-12-29 1:23PM EDT105.000.120.002.160.00-26188.48%
JNJ240419P001100002024-03-04 2:39PM EDT110.000.050.000.310.00-14114.06%
JNJ240419P001150002024-04-12 2:07PM EDT115.000.010.000.10-0.01-50.00%83783.98%
JNJ240419P001200002024-04-10 10:48AM EDT120.000.010.000.190.00-158978.13%
JNJ240419P001250002024-03-25 3:09PM EDT125.000.040.011.280.00-418094.43%
JNJ240419P001280002024-04-12 11:52AM EDT128.000.030.010.03-0.02-40.00%60-48.05%
JNJ240419P001290002024-04-12 11:51AM EDT129.000.030.010.04-0.02-40.00%2-47.27%
JNJ240419P001300002024-04-12 1:38PM EDT130.000.040.010.05-0.04-50.00%311,43246.48%
JNJ240419P001320002024-04-12 3:11PM EDT132.000.040.030.260.00-1055.86%
JNJ240419P001350002024-04-12 3:40PM EDT135.000.100.060.14+0.05+100.00%22,67341.02%
JNJ240419P001360002024-04-12 3:05PM EDT136.000.090.050.12+0.04+80.00%213037.11%
JNJ240419P001370002024-04-12 3:34PM EDT137.000.130.050.15-0.01-7.14%204035.94%
JNJ240419P001380002024-04-12 3:07PM EDT138.000.150.160.19+0.10+200.00%65034.86%
JNJ240419P001390002024-04-12 3:33PM EDT139.000.220.200.24+0.07+46.67%103133.74%
JNJ240419P001400002024-04-12 3:41PM EDT140.000.290.270.31+0.13+81.25%932,39232.81%
JNJ240419P001410002024-04-12 2:44PM EDT141.000.320.360.39+0.13+68.42%507231.64%
JNJ240419P001420002024-04-12 3:57PM EDT142.000.510.470.49+0.25+96.15%395530.42%
JNJ240419P001430002024-04-12 3:11PM EDT143.000.660.620.66+0.36+120.00%338129.98%
JNJ240419P001440002024-04-12 3:43PM EDT144.000.880.810.86+0.40+83.33%4565529.30%
JNJ240419P001450002024-04-12 3:54PM EDT145.001.151.061.11+0.47+69.12%3373,34728.59%
JNJ240419P001460002024-04-12 3:59PM EDT146.001.461.381.43+0.58+65.91%32312628.03%
JNJ240419P001470002024-04-12 3:55PM EDT147.001.851.771.83+0.66+55.46%44323527.61%
JNJ240419P001480002024-04-12 3:59PM EDT148.002.342.252.33+0.76+48.10%2911,78627.54%
JNJ240419P001490002024-04-12 3:43PM EDT149.002.922.812.87+0.87+42.44%13250026.98%
JNJ240419P001500002024-04-12 3:43PM EDT150.003.553.403.50+1.00+39.22%3865,32926.59%
JNJ240419P001525002024-04-12 3:54PM EDT152.505.544.505.55+1.41+34.14%1372,45329.05%
JNJ240419P001550002024-04-12 3:56PM EDT155.007.697.458.40+1.34+21.10%16812,23744.51%
JNJ240419P001575002024-04-12 1:29PM EDT157.5010.168.9010.95+1.43+16.38%1070553.91%
JNJ240419P001600002024-04-12 2:57PM EDT160.0012.5511.4512.85+1.96+18.51%141,77446.68%
JNJ240419P001625002024-04-11 11:00AM EDT162.5013.5014.6515.400.00-1754.79%
JNJ240419P001650002024-04-12 2:47PM EDT165.0017.1516.3517.90+1.35+8.54%8108661.13%
JNJ240419P001700002024-04-12 2:48PM EDT170.0022.1521.4022.90+1.34+6.44%89025373.05%
JNJ240419P001725002024-03-19 2:44PM EDT172.5015.2524.5525.900.00-550070.51%
JNJ240419P001750002024-04-05 3:17PM EDT175.0022.3026.7528.700.00-400075.68%
JNJ240419P001800002024-03-06 3:51PM EDT180.0020.6026.7528.200.00-400.00%
JNJ240419P001850002023-11-24 1:30PM EDT185.0032.7528.8529.900.00-200.00%
JNJ240419P001900002023-08-25 9:52AM EDT190.0025.3029.1029.650.00-400.00%
JNJ240419P002000002023-09-28 10:06AM EDT200.0042.9054.4055.300.00-20196.39%
JNJ240419P002300002024-03-25 2:47PM EDT230.0074.2081.8584.250.00-6000188.28%
JNJ240419P002500002024-02-21 4:54PM EDT250.0091.6292.5596.400.00--00.00%
JNJ240419P002600002024-04-04 3:02PM EDT260.00106.74111.30113.800.00-1700172.27%