Mercados españoles cerrados en 3 hrs 13 min
IBEX 35
11.399,20 +77,20 (+0,68%) Euro Stoxx 50
5.015,54 +31,87 (+0,64%) Dólar/Euro
1,0846 -0,0008 (-0,08%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.348,00 +2,20 (+0,09%) Bitcoin EUR
63.808,54 +1.026,25 (+1,63%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ260116C00075000 | 2024-05-28 1:10PM EDT | 75.00 | 71.04 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| JNJ260116C00080000 | 2024-05-31 10:30AM EDT | 80.00 | 67.87 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| JNJ260116C00085000 | 2024-05-24 11:20AM EDT | 85.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| JNJ260116C00090000 | 2024-05-17 3:21PM EDT | 90.00 | 65.30 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| JNJ260116C00095000 | 2024-05-29 9:30AM EDT | 95.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| JNJ260116C00100000 | 2024-05-31 9:30AM EDT | 100.00 | 49.15 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| JNJ260116C00105000 | 2024-03-12 10:16AM EDT | 105.00 | 59.70 | 46.35 | 49.95 | 0.00 | - | 25 | 25 | 37.33% |
| JNJ260116C00110000 | 2024-05-02 10:20AM EDT | 110.00 | 44.60 | 39.50 | 44.50 | 0.00 | - | 1 | 17 | 33.14% |
| JNJ260116C00115000 | 2024-05-23 1:41PM EDT | 115.00 | 40.38 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| JNJ260116C00120000 | 2024-04-30 3:45PM EDT | 120.00 | 32.00 | 31.75 | 33.55 | 0.00 | - | 1 | 61 | 25.22% |
| JNJ260116C00125000 | 2024-05-24 12:09PM EDT | 125.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 7 | 59 | 0.00% |
| JNJ260116C00130000 | 2024-05-31 3:32PM EDT | 130.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| JNJ260116C00135000 | 2024-05-29 2:17PM EDT | 135.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 15 | 71 | 0.00% |
| JNJ260116C00140000 | 2024-05-31 12:36PM EDT | 140.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 0.00% |
| JNJ260116C00145000 | 2024-05-31 10:28AM EDT | 145.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 0.00% |
| JNJ260116C00150000 | 2024-05-31 3:59PM EDT | 150.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 320 | 0.39% |
| JNJ260116C00155000 | 2024-05-31 3:58PM EDT | 155.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 0.78% |
| JNJ260116C00160000 | 2024-05-31 12:51PM EDT | 160.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 288 | 1.56% |
| JNJ260116C00165000 | 2024-05-31 12:38PM EDT | 165.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,028 | 1.56% |
| JNJ260116C00170000 | 2024-05-31 12:37PM EDT | 170.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 3.13% |
| JNJ260116C00175000 | 2024-05-31 10:26AM EDT | 175.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 376 | 3.13% |
| JNJ260116C00180000 | 2024-05-31 2:00PM EDT | 180.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 943 | 3.13% |
| JNJ260116C00185000 | 2024-05-31 10:44AM EDT | 185.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 3.13% |
| JNJ260116C00190000 | 2024-05-31 3:37PM EDT | 190.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 3.13% |
| JNJ260116C00195000 | 2024-05-31 10:44AM EDT | 195.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 1,136 | 6.25% |
| JNJ260116C00200000 | 2024-05-31 11:44AM EDT | 200.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 3 | 2,151 | 6.25% |
| JNJ260116C00210000 | 2024-05-20 11:55AM EDT | 210.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3 | 623 | 6.25% |
| JNJ260116C00220000 | 2024-05-31 9:51AM EDT | 220.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 6.25% |
| JNJ260116C00230000 | 2024-05-31 1:01PM EDT | 230.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 6.25% |
| JNJ260116C00240000 | 2024-05-31 3:44PM EDT | 240.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 413 | 6.25% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ260116P00075000 | 2024-05-31 11:45AM EDT | 75.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 344 | 12.50% |
| JNJ260116P00080000 | 2024-05-17 3:58PM EDT | 80.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 249 | 12.50% |
| JNJ260116P00085000 | 2024-04-18 1:06PM EDT | 85.00 | 0.95 | 0.19 | 0.85 | 0.00 | - | 6 | 359 | 26.59% |
| JNJ260116P00090000 | 2024-04-30 3:19PM EDT | 90.00 | 1.10 | 0.50 | 1.20 | 0.00 | - | 1 | 60 | 26.15% |
| JNJ260116P00095000 | 2024-05-31 3:57PM EDT | 95.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 6.25% |
| JNJ260116P00100000 | 2024-05-31 10:12AM EDT | 100.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 6.25% |
| JNJ260116P00105000 | 2024-05-31 12:24PM EDT | 105.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 6.25% |
| JNJ260116P00110000 | 2024-05-30 11:29AM EDT | 110.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 547 | 6.25% |
| JNJ260116P00115000 | 2024-05-24 1:11PM EDT | 115.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2 | 337 | 3.13% |
| JNJ260116P00120000 | 2024-05-30 11:57AM EDT | 120.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 52 | 492 | 3.13% |
| JNJ260116P00125000 | 2024-05-30 10:50AM EDT | 125.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 84 | 413 | 3.13% |
| JNJ260116P00130000 | 2024-05-29 3:56PM EDT | 130.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 347 | 1.56% |
| JNJ260116P00135000 | 2024-05-31 2:34PM EDT | 135.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 1.56% |
| JNJ260116P00140000 | 2024-05-30 3:21PM EDT | 140.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 100 | 1,330 | 0.78% |
| JNJ260116P00145000 | 2024-05-29 3:53PM EDT | 145.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 267 | 2,979 | 0.20% |
| JNJ260116P00150000 | 2024-05-31 2:02PM EDT | 150.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 4 | 2,091 | 0.00% |
| JNJ260116P00155000 | 2024-05-17 9:34AM EDT | 155.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 841 | 0.00% |
| JNJ260116P00160000 | 2024-05-29 3:02PM EDT | 160.00 | 19.29 | 0.00 | 0.00 | 0.00 | - | 20 | 363 | 0.00% |
| JNJ260116P00165000 | 2024-05-21 9:34AM EDT | 165.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 4 | 840 | 0.00% |
| JNJ260116P00170000 | 2024-05-29 10:07AM EDT | 170.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| JNJ260116P00175000 | 2024-05-21 10:32AM EDT | 175.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| JNJ260116P00180000 | 2024-03-15 3:28PM EDT | 180.00 | 24.42 | 32.00 | 34.40 | 0.00 | - | 2 | 4 | 12.17% |
| JNJ260116P00185000 | 2023-10-30 10:05AM EDT | 185.00 | 39.06 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| JNJ260116P00190000 | 2024-03-28 10:03AM EDT | 190.00 | 31.90 | 42.00 | 47.00 | 0.00 | - | 1 | 2 | 20.53% |
| JNJ260116P00230000 | 2024-05-20 9:35AM EDT | 230.00 | 77.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ260116P00240000 | 2024-01-23 12:14PM EDT | 240.00 | 80.50 | 77.50 | 82.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.