Mercados españoles cerrados en 1 hr 11 mins
IBEX 35
11.423,10 +101,10 (+0,89%) Euro Stoxx 50
5.024,33 +40,66 (+0,82%) Dólar/Euro
1,0884 +0,0030 (+0,27%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.361,70 +15,90 (+0,68%) Bitcoin EUR
64.341,73 +1.760,74 (+2,81%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:19AM EDT. Mercado abierto.
Opciones de comprapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250321C00100000 | 2024-05-28 11:33AM EDT | 100.00 | 47.41 | 48.35 | 52.15 | 0.00 | - | 1 | 4 | 43.13% |
| JNJ250321C00105000 | 2024-04-18 9:51AM EDT | 105.00 | 41.10 | 48.50 | 52.60 | 0.00 | - | - | 14 | 50.54% |
| JNJ250321C00110000 | 2024-05-16 3:59PM EDT | 110.00 | 46.00 | 39.00 | 42.75 | 0.00 | - | 1 | 29 | 37.42% |
| JNJ250321C00115000 | 2024-04-18 9:43AM EDT | 115.00 | 32.15 | 39.30 | 43.30 | 0.00 | - | 10 | 11 | 49.09% |
| JNJ250321C00120000 | 2024-05-30 12:04PM EDT | 120.00 | 29.30 | 29.90 | 33.50 | 0.00 | - | 4 | 41 | 32.01% |
| JNJ250321C00125000 | 2024-05-30 2:12PM EDT | 125.00 | 24.99 | 26.70 | 27.80 | 0.00 | - | 1 | 56 | 26.34% |
| JNJ250321C00130000 | 2024-05-28 12:17PM EDT | 130.00 | 21.00 | 22.75 | 23.70 | 0.00 | - | 1 | 43 | 24.92% |
| JNJ250321C00135000 | 2024-05-31 3:26PM EDT | 135.00 | 18.15 | 17.60 | 20.50 | 0.00 | - | 5 | 38 | 25.08% |
| JNJ250321C00140000 | 2024-05-31 1:09PM EDT | 140.00 | 15.05 | 14.15 | 16.75 | 0.00 | - | 8 | 61 | 23.47% |
| JNJ250321C00145000 | 2024-06-03 9:46AM EDT | 145.00 | 11.80 | 11.40 | 12.50 | +0.28 | +2.43% | 11 | 61 | 20.43% |
| JNJ250321C00150000 | 2024-05-31 12:49PM EDT | 150.00 | 9.00 | 8.85 | 9.65 | 0.00 | - | 42 | 276 | 19.56% |
| JNJ250321C00155000 | 2024-05-31 12:30PM EDT | 155.00 | 6.95 | 6.05 | 7.45 | +0.72 | +11.56% | 20 | 120 | 19.22% |
| JNJ250321C00160000 | 2024-05-29 1:33PM EDT | 160.00 | 3.55 | 3.25 | 6.25 | 0.00 | - | 11 | 162 | 20.16% |
| JNJ250321C00165000 | 2024-05-31 10:39AM EDT | 165.00 | 2.80 | 1.89 | 4.60 | 0.00 | - | 1 | 425 | 19.60% |
| JNJ250321C00170000 | 2024-05-31 3:16PM EDT | 170.00 | 2.09 | 1.16 | 3.45 | 0.00 | - | 2 | 22 | 19.47% |
| JNJ250321C00175000 | 2024-05-31 1:21PM EDT | 175.00 | 1.45 | 1.36 | 1.80 | 0.00 | - | 1 | 69 | 17.18% |
| JNJ250321C00180000 | 2024-05-31 12:21PM EDT | 180.00 | 0.95 | 0.81 | 2.76 | 0.00 | - | 1 | 19 | 21.94% |
| JNJ250321C00185000 | 2024-05-31 12:21PM EDT | 185.00 | 0.66 | 0.53 | 2.71 | 0.00 | - | 1 | 99 | 23.69% |
| JNJ250321C00190000 | 2024-05-02 3:57PM EDT | 190.00 | 0.75 | 0.00 | 2.60 | 0.00 | - | 24 | 5 | 25.15% |
| JNJ250321C00200000 | 2024-04-19 3:57PM EDT | 200.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 92 | 61 | 6.25% |
Opciones de ventapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250321P00100000 | 2024-05-16 9:59AM EDT | 100.00 | 0.27 | 0.00 | 2.48 | 0.00 | - | 1 | 1 | 37.99% |
| JNJ250321P00105000 | 2024-04-22 12:03PM EDT | 105.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNJ250321P00110000 | 2024-05-17 3:36PM EDT | 110.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | 1 | 38 | 28.91% |
| JNJ250321P00115000 | 2024-05-31 1:30PM EDT | 115.00 | 0.97 | 0.81 | 1.78 | 0.00 | - | 202 | 287 | 24.77% |
| JNJ250321P00120000 | 2024-05-28 2:52PM EDT | 120.00 | 1.65 | 0.75 | 3.15 | 0.00 | - | 1 | 36 | 26.42% |
| JNJ250321P00125000 | 2024-05-23 3:46PM EDT | 125.00 | 1.66 | 1.01 | 2.77 | 0.00 | - | 100 | 162 | 21.87% |
| JNJ250321P00130000 | 2024-05-22 12:54PM EDT | 130.00 | 1.60 | 1.03 | 3.85 | 0.00 | - | 2 | 442 | 21.45% |
| JNJ250321P00135000 | 2024-05-31 12:28PM EDT | 135.00 | 3.35 | 1.72 | 3.60 | 0.00 | - | 2 | 419 | 17.29% |
| JNJ250321P00140000 | 2024-06-03 9:51AM EDT | 140.00 | 4.00 | 4.05 | 5.90 | -1.25 | -23.81% | 1 | 438 | 18.56% |
| JNJ250321P00145000 | 2024-05-28 10:25AM EDT | 145.00 | 7.40 | 4.95 | 6.85 | 0.00 | - | 1 | 90 | 16.19% |
| JNJ250321P00150000 | 2024-05-29 9:30AM EDT | 150.00 | 10.40 | 6.90 | 9.00 | 0.00 | - | 1 | 42 | 15.43% |
| JNJ250321P00155000 | 2024-05-17 3:32PM EDT | 155.00 | 8.42 | 9.70 | 11.75 | 0.00 | - | 2 | 12 | 14.91% |
| JNJ250321P00160000 | 2024-05-31 10:26AM EDT | 160.00 | 14.90 | 12.95 | 15.00 | 0.00 | - | 3 | 111 | 14.43% |
| JNJ250321P00165000 | 2024-04-04 11:42AM EDT | 165.00 | 14.35 | 16.35 | 19.30 | 0.00 | - | 1 | 1 | 15.45% |
| JNJ250321P00170000 | 2024-05-31 10:24AM EDT | 170.00 | 23.39 | 20.15 | 23.75 | 0.00 | - | 1 | 1 | 16.33% |
| JNJ250321P00180000 | 2024-04-30 11:19AM EDT | 180.00 | 35.22 | 33.80 | 36.80 | 0.00 | - | - | 0 | 28.22% |
| JNJ250321P00185000 | 2024-05-31 12:24PM EDT | 185.00 | 38.10 | 34.65 | 38.70 | 0.00 | - | 1 | 0 | 22.04% |
© 2024 Yahoo. Todos los derechos reservados.