Mercados españoles cerrados
S&P 500
5.079,93 -36,24 (-0,71%) Nasdaq
15.850,50 -132,58 (-0,83%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0687 -0,0038 (-0,35%) Petróleo Brent
87,89 -0,51 (-0,58%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:03PM EDT. Mercado abierto.
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240503C00138000 | 2024-04-26 3:54PM EDT | 138.00 | 8.26 | 6.15 | 8.85 | 0.00 | - | 80 | 93 | 67.43% |
| JNJ240503C00139000 | 2024-04-17 1:56PM EDT | 139.00 | 6.17 | 6.50 | 8.10 | 0.00 | - | - | 5 | 67.38% |
| JNJ240503C00140000 | 2024-04-30 10:38AM EDT | 140.00 | 5.75 | 5.35 | 6.55 | -3.78 | -39.66% | 20 | 8 | 50.20% |
| JNJ240503C00141000 | 2024-04-24 12:24PM EDT | 141.00 | 7.40 | 4.25 | 5.30 | 0.00 | - | - | 1 | 39.45% |
| JNJ240503C00142000 | 2024-04-30 11:11AM EDT | 142.00 | 3.85 | 3.95 | 4.10 | -0.79 | -17.03% | 1 | 6 | 29.88% |
| JNJ240503C00143000 | 2024-04-30 10:49AM EDT | 143.00 | 3.05 | 3.00 | 3.10 | -0.50 | -14.08% | 1 | 27 | 24.76% |
| JNJ240503C00144000 | 2024-04-29 3:30PM EDT | 144.00 | 2.70 | 2.18 | 2.33 | -0.11 | -3.91% | 4 | 58 | 23.54% |
| JNJ240503C00145000 | 2024-04-30 10:55AM EDT | 145.00 | 1.45 | 1.43 | 1.52 | -0.52 | -26.40% | 100 | 147 | 20.22% |
| JNJ240503C00146000 | 2024-04-30 11:09AM EDT | 146.00 | 0.90 | 0.88 | 0.91 | -0.61 | -40.40% | 73 | 364 | 18.41% |
| JNJ240503C00147000 | 2024-04-30 11:46AM EDT | 147.00 | 0.48 | 0.46 | 0.48 | -0.45 | -48.39% | 355 | 717 | 17.19% |
| JNJ240503C00148000 | 2024-04-30 11:44AM EDT | 148.00 | 0.23 | 0.22 | 0.26 | -0.31 | -57.41% | 345 | 708 | 17.38% |
| JNJ240503C00149000 | 2024-04-30 11:37AM EDT | 149.00 | 0.08 | 0.08 | 0.11 | -0.19 | -70.37% | 73 | 495 | 16.80% |
| JNJ240503C00150000 | 2024-04-30 11:46AM EDT | 150.00 | 0.03 | 0.03 | 0.04 | -0.09 | -69.23% | 77 | 1,452 | 16.41% |
| JNJ240503C00152500 | 2024-04-30 11:01AM EDT | 152.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 5 | 752 | 21.09% |
| JNJ240503C00155000 | 2024-04-30 11:41AM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 43 | 2,332 | 26.95% |
| JNJ240503C00157500 | 2024-04-29 3:32PM EDT | 157.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 6 | 177 | 42.29% |
| JNJ240503C00160000 | 2024-04-30 10:01AM EDT | 160.00 | 0.01 | 0.00 | 0.09 | -0.09 | -90.00% | 2 | 813 | 48.15% |
| JNJ240503C00162500 | 2024-04-23 1:45PM EDT | 162.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 237 | 218 | 40.63% |
| JNJ240503C00165000 | 2024-04-23 3:11PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 1,438 | 45.31% |
| JNJ240503C00167500 | 2024-04-23 3:48PM EDT | 167.50 | 0.28 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 52.34% |
| JNJ240503C00170000 | 2024-04-26 3:15PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 770 | 25.00% |
| JNJ240503C00200000 | 2024-03-26 1:54PM EDT | 200.00 | 0.08 | 0.00 | 0.78 | 0.00 | - | 1 | 1 | 165.82% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240503P00100000 | 2024-04-15 2:34PM EDT | 100.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | - | 1 | 212.11% |
| JNJ240503P00125000 | 2024-04-19 1:52PM EDT | 125.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 200 | 242 | 64.84% |
| JNJ240503P00130000 | 2024-04-22 11:24AM EDT | 130.00 | 0.01 | 0.00 | 1.27 | -0.02 | -66.67% | 6 | 20 | 86.62% |
| JNJ240503P00131000 | 2024-04-19 1:58PM EDT | 131.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 100 | 100 | 82.23% |
| JNJ240503P00132000 | 2024-04-30 9:45AM EDT | 132.00 | 0.02 | 0.01 | 2.14 | +0.01 | +100.00% | 1 | 234 | 91.85% |
| JNJ240503P00133000 | 2024-04-25 10:09AM EDT | 133.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 3 | 167 | 41.21% |
| JNJ240503P00134000 | 2024-04-29 12:38PM EDT | 134.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 11 | 107 | 38.28% |
| JNJ240503P00135000 | 2024-04-25 12:19PM EDT | 135.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 13 | 304 | 37.70% |
| JNJ240503P00136000 | 2024-04-23 1:40PM EDT | 136.00 | 0.02 | 0.00 | 1.29 | 0.00 | - | 200 | 11 | 60.45% |
| JNJ240503P00137000 | 2024-04-26 11:08AM EDT | 137.00 | 0.04 | 0.00 | 1.29 | 0.00 | - | 80 | 316 | 55.91% |
| JNJ240503P00138000 | 2024-04-30 11:36AM EDT | 138.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 24 | 242 | 27.34% |
| JNJ240503P00139000 | 2024-04-26 1:22PM EDT | 139.00 | 0.07 | 0.00 | 0.74 | 0.00 | - | 205 | 83 | 49.12% |
| JNJ240503P00140000 | 2024-04-30 11:33AM EDT | 140.00 | 0.08 | 0.01 | 0.29 | +0.04 | +100.00% | 2 | 928 | 31.98% |
| JNJ240503P00141000 | 2024-04-30 11:36AM EDT | 141.00 | 0.07 | 0.06 | 0.09 | +0.01 | +16.67% | 14 | 342 | 20.31% |
| JNJ240503P00142000 | 2024-04-30 11:30AM EDT | 142.00 | 0.11 | 0.08 | 0.12 | +0.03 | +37.50% | 65 | 205 | 17.97% |
| JNJ240503P00143000 | 2024-04-30 11:03AM EDT | 143.00 | 0.16 | 0.17 | 0.21 | +0.01 | +6.67% | 89 | 548 | 16.80% |
| JNJ240503P00144000 | 2024-04-30 11:10AM EDT | 144.00 | 0.34 | 0.33 | 0.36 | +0.14 | +70.00% | 34 | 403 | 15.53% |
| JNJ240503P00145000 | 2024-04-30 11:33AM EDT | 145.00 | 0.70 | 0.58 | 0.61 | +0.25 | +55.56% | 84 | 573 | 14.11% |
| JNJ240503P00146000 | 2024-04-30 11:39AM EDT | 146.00 | 1.16 | 1.00 | 1.02 | +0.56 | +93.33% | 140 | 520 | 12.70% |
| JNJ240503P00147000 | 2024-04-30 11:38AM EDT | 147.00 | 1.80 | 1.59 | 1.66 | +0.67 | +59.29% | 295 | 489 | 11.62% |
| JNJ240503P00148000 | 2024-04-30 11:04AM EDT | 148.00 | 2.27 | 2.31 | 2.47 | +0.39 | +20.74% | 19 | 357 | 8.79% |
| JNJ240503P00149000 | 2024-04-30 10:21AM EDT | 149.00 | 3.45 | 3.15 | 3.45 | +0.74 | +27.31% | 4 | 194 | 0.00% |
| JNJ240503P00150000 | 2024-04-30 10:08AM EDT | 150.00 | 4.38 | 3.70 | 4.55 | +0.88 | +25.14% | 8 | 267 | 19.73% |
| JNJ240503P00152500 | 2024-04-26 11:51AM EDT | 152.50 | 5.87 | 5.20 | 6.85 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ240503P00155000 | 2024-04-25 12:45PM EDT | 155.00 | 8.15 | 8.45 | 11.05 | 0.00 | - | 4 | 0 | 79.00% |
| JNJ240503P00157500 | 2024-04-25 9:45AM EDT | 157.50 | 10.00 | 11.15 | 12.85 | 0.00 | - | 3 | 0 | 72.85% |
| JNJ240503P00160000 | 2024-04-24 2:15PM EDT | 160.00 | 12.30 | 14.10 | 15.45 | 0.00 | - | 33 | 3 | 62.21% |
| JNJ240503P00162500 | 2024-04-23 1:03PM EDT | 162.50 | 12.45 | 16.10 | 17.55 | 0.00 | - | 11 | 0 | 81.15% |
| JNJ240503P00165000 | 2024-03-27 11:40AM EDT | 165.00 | 8.68 | 18.65 | 20.00 | 0.00 | - | 2 | 0 | 87.21% |
| JNJ240503P00170000 | 2024-04-05 11:59AM EDT | 170.00 | 17.52 | 23.95 | 25.00 | 0.00 | - | 1 | 0 | 60.94% |
| JNJ240503P00172500 | 2024-04-24 2:15PM EDT | 172.50 | 23.56 | 25.35 | 28.35 | 0.00 | - | - | 4 | 139.55% |
© 2024 Yahoo. Todos los derechos reservados.