Mercados españoles cerrados en 1 hr 23 mins
IBEX 35
11.422,30 +100,30 (+0,89%) Euro Stoxx 50
5.023,89 +40,22 (+0,81%) Dólar/Euro
1,0877 +0,0022 (+0,21%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.354,90 +9,10 (+0,39%) Bitcoin EUR
64.145,41 +1.506,29 (+2,40%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:07AM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250117C00075000 | 2024-02-23 4:56PM EDT | 75.00 | 88.01 | 79.15 | 83.15 | 0.00 | - | 4 | 4 | 95.64% |
| JNJ250117C00080000 | 2024-04-15 10:17AM EDT | 80.00 | 69.74 | 69.80 | 73.55 | 0.00 | - | 6 | 28 | 65.70% |
| JNJ250117C00085000 | 2024-01-19 1:54PM EDT | 85.00 | 76.18 | 70.85 | 75.00 | 0.00 | - | 1 | 12 | 89.47% |
| JNJ250117C00090000 | 2024-04-15 11:35AM EDT | 90.00 | 59.83 | 60.75 | 63.70 | 0.00 | - | 1 | 22 | 58.41% |
| JNJ250117C00095000 | 2024-05-31 9:55AM EDT | 95.00 | 52.07 | 52.35 | 56.20 | 0.00 | - | 10 | 34 | 48.40% |
| JNJ250117C00100000 | 2024-05-28 11:27AM EDT | 100.00 | 47.21 | 47.75 | 51.40 | 0.00 | - | 1 | 37 | 45.06% |
| JNJ250117C00105000 | 2024-05-31 2:36PM EDT | 105.00 | 43.99 | 43.00 | 46.70 | 0.00 | - | 12 | 69 | 42.19% |
| JNJ250117C00110000 | 2024-05-16 10:13AM EDT | 110.00 | 44.50 | 38.00 | 41.90 | 0.00 | - | 5 | 25 | 38.84% |
| JNJ250117C00115000 | 2024-04-29 9:40AM EDT | 115.00 | 34.33 | 31.60 | 33.50 | 0.00 | - | 1 | 68 | 11.33% |
| JNJ250117C00120000 | 2024-05-30 11:14AM EDT | 120.00 | 27.91 | 28.90 | 32.50 | 0.00 | - | 1 | 41 | 32.81% |
| JNJ250117C00125000 | 2024-05-28 2:25PM EDT | 125.00 | 23.25 | 25.90 | 26.80 | 0.00 | - | 1 | 145 | 26.51% |
| JNJ250117C00130000 | 2024-05-31 3:31PM EDT | 130.00 | 21.19 | 21.25 | 22.55 | 0.00 | - | 1 | 228 | 24.84% |
| JNJ250117C00135000 | 2024-05-30 11:40AM EDT | 135.00 | 15.85 | 17.60 | 18.35 | 0.00 | - | 1 | 174 | 22.86% |
| JNJ250117C00140000 | 2024-05-30 2:05PM EDT | 140.00 | 12.30 | 13.70 | 15.30 | 0.00 | - | 3 | 377 | 23.10% |
| JNJ250117C00145000 | 2024-05-31 9:30AM EDT | 145.00 | 8.80 | 10.55 | 11.05 | 0.00 | - | 1 | 734 | 19.86% |
| JNJ250117C00150000 | 2024-05-31 3:55PM EDT | 150.00 | 7.24 | 7.15 | 8.05 | 0.00 | - | 10 | 1,868 | 18.64% |
| JNJ250117C00155000 | 2024-05-31 3:39PM EDT | 155.00 | 4.85 | 5.25 | 5.60 | 0.00 | - | 39 | 1,844 | 17.66% |
| JNJ250117C00160000 | 2024-06-03 9:35AM EDT | 160.00 | 3.75 | 3.40 | 3.90 | +0.35 | +10.29% | 2 | 5,211 | 17.33% |
| JNJ250117C00165000 | 2024-05-31 3:08PM EDT | 165.00 | 2.17 | 2.31 | 2.54 | 0.00 | - | 81 | 3,610 | 16.81% |
| JNJ250117C00170000 | 2024-06-03 9:30AM EDT | 170.00 | 1.32 | 1.45 | 1.60 | +0.01 | +0.76% | 1 | 3,956 | 16.44% |
| JNJ250117C00175000 | 2024-06-03 9:51AM EDT | 175.00 | 1.01 | 0.89 | 1.01 | +0.12 | +14.63% | 2 | 2,426 | 16.33% |
| JNJ250117C00180000 | 2024-05-31 2:17PM EDT | 180.00 | 0.67 | 0.58 | 0.75 | 0.00 | - | 111 | 3,429 | 16.97% |
| JNJ250117C00185000 | 2024-05-28 3:31PM EDT | 185.00 | 0.27 | 0.38 | 0.50 | 0.00 | - | 33 | 3,147 | 17.15% |
| JNJ250117C00190000 | 2024-05-31 11:41AM EDT | 190.00 | 0.35 | 0.20 | 0.75 | 0.00 | - | 2 | 1,472 | 20.41% |
| JNJ250117C00195000 | 2024-05-29 10:09AM EDT | 195.00 | 0.16 | 0.19 | 0.73 | 0.00 | - | 3 | 1,731 | 21.88% |
| JNJ250117C00200000 | 2024-05-28 1:36PM EDT | 200.00 | 0.13 | 0.10 | 0.30 | 0.00 | - | 6 | 1,438 | 19.80% |
| JNJ250117C00210000 | 2024-05-01 3:34PM EDT | 210.00 | 0.27 | 0.04 | 0.50 | 0.00 | - | 1 | 478 | 24.46% |
| JNJ250117C00220000 | 2024-04-09 2:37PM EDT | 220.00 | 0.16 | 0.02 | 0.55 | 0.00 | - | 4 | 389 | 27.47% |
| JNJ250117C00230000 | 2024-04-11 2:15PM EDT | 230.00 | 0.08 | 0.01 | 1.06 | 0.00 | - | 4 | 499 | 33.84% |
| JNJ250117C00240000 | 2024-05-08 9:30AM EDT | 240.00 | 0.03 | 0.03 | 0.62 | 0.00 | - | 1 | 699 | 32.84% |
| JNJ250117C00250000 | 2024-04-19 2:14PM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 425 | 12.50% |
| JNJ250117C00260000 | 2024-05-20 1:39PM EDT | 260.00 | 0.12 | 0.01 | 0.50 | 0.00 | - | 1 | 1,057 | 35.79% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250117P00075000 | 2024-05-31 1:03PM EDT | 75.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 4 | 140 | 37.79% |
| JNJ250117P00080000 | 2024-04-29 10:32AM EDT | 80.00 | 0.15 | 0.01 | 0.10 | 0.00 | - | 3 | 520 | 33.69% |
| JNJ250117P00085000 | 2024-05-20 10:29AM EDT | 85.00 | 0.10 | 0.05 | 0.80 | 0.00 | - | 2 | 247 | 42.96% |
| JNJ250117P00090000 | 2024-05-21 2:45PM EDT | 90.00 | 0.10 | 0.10 | 0.45 | 0.00 | - | 1 | 123 | 35.03% |
| JNJ250117P00095000 | 2024-05-31 1:03PM EDT | 95.00 | 0.26 | 0.07 | 0.65 | 0.00 | - | 2 | 425 | 34.08% |
| JNJ250117P00100000 | 2024-05-22 2:58PM EDT | 100.00 | 0.22 | 0.17 | 0.69 | 0.00 | - | 2 | 1,119 | 31.14% |
| JNJ250117P00105000 | 2024-05-22 12:31PM EDT | 105.00 | 0.30 | 0.16 | 0.75 | 0.00 | - | 1 | 808 | 28.43% |
| JNJ250117P00110000 | 2024-05-31 2:17PM EDT | 110.00 | 0.67 | 0.24 | 0.85 | 0.00 | - | 100 | 857 | 26.03% |
| JNJ250117P00115000 | 2024-05-24 3:22PM EDT | 115.00 | 0.68 | 0.63 | 1.17 | 0.00 | - | 10 | 391 | 24.84% |
| JNJ250117P00120000 | 2024-05-31 2:23PM EDT | 120.00 | 1.01 | 0.86 | 1.18 | 0.00 | - | 2 | 2,806 | 21.68% |
| JNJ250117P00125000 | 2024-05-30 2:27PM EDT | 125.00 | 1.60 | 1.19 | 1.34 | 0.00 | - | 1 | 2,718 | 19.25% |
| JNJ250117P00130000 | 2024-05-31 12:27PM EDT | 130.00 | 1.93 | 1.72 | 2.15 | 0.00 | - | 4 | 1,448 | 18.97% |
| JNJ250117P00135000 | 2024-05-31 2:47PM EDT | 135.00 | 2.85 | 2.25 | 2.75 | 0.00 | - | 9 | 1,488 | 17.18% |
| JNJ250117P00140000 | 2024-05-31 2:01PM EDT | 140.00 | 4.05 | 3.40 | 3.85 | 0.00 | - | 16 | 2,588 | 16.09% |
| JNJ250117P00145000 | 2024-05-31 3:29PM EDT | 145.00 | 5.83 | 5.20 | 6.25 | 0.00 | - | 5 | 3,035 | 16.99% |
| JNJ250117P00150000 | 2024-06-03 9:30AM EDT | 150.00 | 7.71 | 6.45 | 7.50 | -1.01 | -11.58% | 10 | 2,804 | 14.26% |
| JNJ250117P00155000 | 2024-05-29 2:06PM EDT | 155.00 | 12.44 | 9.70 | 11.05 | 0.00 | - | 7 | 1,357 | 15.33% |
| JNJ250117P00160000 | 2024-05-31 12:59PM EDT | 160.00 | 13.95 | 12.95 | 13.80 | 0.00 | - | 7 | 2,386 | 13.32% |
| JNJ250117P00165000 | 2024-05-29 2:45PM EDT | 165.00 | 21.00 | 16.70 | 17.85 | 0.00 | - | 6 | 1,674 | 13.21% |
| JNJ250117P00170000 | 2024-05-30 3:08PM EDT | 170.00 | 23.53 | 20.75 | 24.15 | 0.00 | - | 680 | 93 | 19.72% |
| JNJ250117P00175000 | 2024-05-31 2:48PM EDT | 175.00 | 29.46 | 25.60 | 29.00 | 0.00 | - | 97 | 46 | 21.67% |
| JNJ250117P00180000 | 2024-05-31 2:48PM EDT | 180.00 | 34.25 | 30.40 | 34.20 | 0.00 | - | 377 | 305 | 24.56% |
| JNJ250117P00185000 | 2024-05-30 3:30PM EDT | 185.00 | 40.10 | 35.30 | 39.20 | 0.00 | - | 71 | 12 | 26.70% |
| JNJ250117P00190000 | 2024-02-21 11:31AM EDT | 190.00 | 32.30 | 32.50 | 36.60 | 0.00 | - | 25 | 0 | 0.00% |
| JNJ250117P00195000 | 2023-09-12 2:32PM EDT | 195.00 | 31.30 | 37.90 | 39.35 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ250117P00200000 | 2024-05-30 3:30PM EDT | 200.00 | 54.84 | 50.30 | 54.15 | 0.00 | - | 37 | 7 | 32.30% |
| JNJ250117P00210000 | 2024-05-28 3:56PM EDT | 210.00 | 65.62 | 60.30 | 64.15 | 0.00 | - | 3 | 0 | 35.73% |
| JNJ250117P00220000 | 2023-05-04 10:06AM EDT | 220.00 | 59.00 | 60.65 | 65.25 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250117P00230000 | 2023-09-12 2:32PM EDT | 230.00 | 66.20 | 72.75 | 75.05 | 0.00 | - | - | 0 | 0.00% |
| JNJ250117P00240000 | 2024-05-30 3:42PM EDT | 240.00 | 95.07 | 90.30 | 94.20 | 0.00 | - | 1 | 0 | 44.83% |
| JNJ250117P00250000 | 2024-05-30 3:50PM EDT | 250.00 | 104.54 | 100.25 | 104.15 | 0.00 | - | 4 | 3 | 47.22% |
| JNJ250117P00260000 | 2024-05-30 3:50PM EDT | 260.00 | 114.56 | 110.30 | 113.85 | 0.00 | - | 3 | 0 | 48.27% |
© 2024 Yahoo. Todos los derechos reservados.