Mercados españoles cerrados en 1 hr 59 mins
IBEX 35
11.394,40 +72,40 (+0,64%) Euro Stoxx 50
5.023,85 +40,18 (+0,81%) Dólar/Euro
1,0854 0,0000 (-0,00%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.354,60 +8,80 (+0,38%) Bitcoin EUR
64.138,87 +1.455,75 (+2,32%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:30AM EDT. Mercado abierto.
Opciones de comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250620C00075000 | 2024-04-16 10:40AM EDT | 75.00 | 70.75 | 77.00 | 82.00 | 0.00 | - | - | 1 | 72.34% |
| JNJ250620C00080000 | 2024-02-21 2:52PM EDT | 80.00 | 79.20 | 74.05 | 78.50 | 0.00 | - | 4 | 2 | 73.10% |
| JNJ250620C00085000 | 2023-06-02 12:06PM EDT | 85.00 | 72.50 | 79.05 | 82.60 | 0.00 | - | 1 | 2 | 96.17% |
| JNJ250620C00090000 | 2023-06-16 12:51PM EDT | 90.00 | 76.00 | 68.00 | 73.00 | 0.00 | - | 15 | 0 | 74.86% |
| JNJ250620C00095000 | 2024-05-21 11:26AM EDT | 95.00 | 58.22 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| JNJ250620C00100000 | 2024-05-17 12:09PM EDT | 100.00 | 55.28 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| JNJ250620C00105000 | 2024-04-11 1:04PM EDT | 105.00 | 46.80 | 44.60 | 49.00 | 0.00 | - | 1 | 2 | 42.94% |
| JNJ250620C00110000 | 2024-04-16 12:23PM EDT | 110.00 | 38.38 | 44.55 | 48.95 | 0.00 | - | 12 | 22 | 51.02% |
| JNJ250620C00115000 | 2024-04-19 11:20AM EDT | 115.00 | 35.70 | 40.15 | 43.20 | 0.00 | - | 2 | 8 | 44.97% |
| JNJ250620C00120000 | 2024-05-29 3:54PM EDT | 120.00 | 29.36 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
| JNJ250620C00125000 | 2024-05-30 12:28PM EDT | 125.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.00% |
| JNJ250620C00130000 | 2024-05-30 2:21PM EDT | 130.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 0.00% |
| JNJ250620C00135000 | 2024-05-29 12:22PM EDT | 135.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| JNJ250620C00140000 | 2024-05-31 2:25PM EDT | 140.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 243 | 0.00% |
| JNJ250620C00145000 | 2024-05-31 12:30PM EDT | 145.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 2 | 168 | 0.00% |
| JNJ250620C00150000 | 2024-05-30 11:52AM EDT | 150.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 10 | 754 | 0.39% |
| JNJ250620C00155000 | 2024-05-31 1:38PM EDT | 155.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | 11 | 721 | 1.56% |
| JNJ250620C00160000 | 2024-05-30 1:51PM EDT | 160.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 11 | 1,470 | 1.56% |
| JNJ250620C00165000 | 2024-05-30 11:31AM EDT | 165.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 1 | 705 | 3.13% |
| JNJ250620C00170000 | 2024-05-29 3:14PM EDT | 170.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 16 | 337 | 3.13% |
| JNJ250620C00175000 | 2024-05-31 11:44AM EDT | 175.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 3 | 490 | 3.13% |
| JNJ250620C00180000 | 2024-05-31 2:28PM EDT | 180.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 361 | 3.13% |
| JNJ250620C00185000 | 2024-05-31 12:21PM EDT | 185.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 6.25% |
| JNJ250620C00190000 | 2024-05-23 3:58PM EDT | 190.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 272 | 6.25% |
| JNJ250620C00195000 | 2024-05-28 10:39AM EDT | 195.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 223 | 6.25% |
| JNJ250620C00200000 | 2024-05-28 10:27AM EDT | 200.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 20 | 737 | 6.25% |
| JNJ250620C00210000 | 2024-05-01 11:02AM EDT | 210.00 | 0.49 | 0.35 | 0.75 | 0.00 | - | 8 | 763 | 20.89% |
| JNJ250620C00220000 | 2024-05-01 10:52AM EDT | 220.00 | 0.40 | 0.00 | 2.42 | 0.00 | - | 1 | 514 | 29.90% |
| JNJ250620C00230000 | 2024-05-23 11:59AM EDT | 230.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 6.25% |
| JNJ250620C00240000 | 2024-05-08 9:36AM EDT | 240.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 437 | 12.50% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250620P00075000 | 2024-05-02 9:30AM EDT | 75.00 | 0.42 | 0.00 | 1.00 | 0.00 | - | 1 | 278 | 41.02% |
| JNJ250620P00080000 | 2024-03-07 11:41AM EDT | 80.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 167 | 35.45% |
| JNJ250620P00085000 | 2024-04-03 3:55PM EDT | 85.00 | 0.68 | 0.00 | 5.00 | 0.00 | - | 4 | 44 | 53.60% |
| JNJ250620P00090000 | 2024-04-11 1:08PM EDT | 90.00 | 0.47 | 0.00 | 1.80 | 0.00 | - | 1 | 48 | 36.11% |
| JNJ250620P00095000 | 2024-04-24 10:16AM EDT | 95.00 | 0.92 | 0.00 | 2.50 | 0.00 | - | 3 | 21 | 36.06% |
| JNJ250620P00100000 | 2024-05-20 12:46PM EDT | 100.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 3 | 129 | 6.25% |
| JNJ250620P00105000 | 2024-05-13 11:18AM EDT | 105.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 657 | 6.25% |
| JNJ250620P00110000 | 2024-05-30 11:09AM EDT | 110.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 270 | 6.25% |
| JNJ250620P00115000 | 2024-05-28 11:27AM EDT | 115.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 11 | 250 | 6.25% |
| JNJ250620P00120000 | 2024-05-31 2:26PM EDT | 120.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 427 | 3.13% |
| JNJ250620P00125000 | 2024-05-31 3:24PM EDT | 125.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 2 | 620 | 3.13% |
| JNJ250620P00130000 | 2024-05-31 3:41PM EDT | 130.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 1,110 | 3.13% |
| JNJ250620P00135000 | 2024-05-31 3:41PM EDT | 135.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 25 | 479 | 1.56% |
| JNJ250620P00140000 | 2024-05-31 11:05AM EDT | 140.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 1 | 721 | 1.56% |
| JNJ250620P00145000 | 2024-05-31 1:07PM EDT | 145.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 650 | 0.39% |
| JNJ250620P00150000 | 2024-05-31 9:57AM EDT | 150.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,676 | 0.00% |
| JNJ250620P00155000 | 2024-05-28 1:29PM EDT | 155.00 | 14.26 | 0.00 | 0.00 | 0.00 | - | 4 | 3,222 | 0.00% |
| JNJ250620P00160000 | 2024-05-22 11:28AM EDT | 160.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 602 | 0.00% |
| JNJ250620P00165000 | 2024-05-29 3:27PM EDT | 165.00 | 21.17 | 0.00 | 0.00 | 0.00 | - | 18 | 1,782 | 0.00% |
| JNJ250620P00170000 | 2024-05-28 10:28AM EDT | 170.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 0.00% |
| JNJ250620P00175000 | 2024-05-15 11:36AM EDT | 175.00 | 24.62 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| JNJ250620P00180000 | 2024-05-30 3:30PM EDT | 180.00 | 34.99 | 0.00 | 0.00 | 0.00 | - | 210 | 70 | 0.00% |
| JNJ250620P00185000 | 2024-05-22 10:47AM EDT | 185.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| JNJ250620P00190000 | 2024-01-22 4:23PM EDT | 190.00 | 28.70 | 30.10 | 34.00 | 0.00 | - | 20 | 0 | 0.00% |
| JNJ250620P00195000 | 2024-01-16 3:16PM EDT | 195.00 | 34.80 | 35.80 | 40.50 | 0.00 | - | 6 | 3 | 0.00% |
| JNJ250620P00200000 | 2023-06-29 10:55AM EDT | 200.00 | 36.30 | 24.70 | 29.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ250620P00210000 | 2023-09-12 2:31PM EDT | 210.00 | 46.20 | 52.55 | 54.40 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ250620P00220000 | 2023-06-02 2:36PM EDT | 220.00 | 63.00 | 53.45 | 57.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250620P00230000 | 2023-09-12 2:32PM EDT | 230.00 | 66.25 | 72.75 | 75.50 | 0.00 | - | - | 0 | 0.00% |
| JNJ250620P00240000 | 2023-05-25 11:35AM EDT | 240.00 | 85.43 | 72.00 | 77.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.