Mercados españoles abiertos en 5 hrs 45 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.671,28 -275,65 (-0,71%) Dólar/Euro
1,0860 +0,0001 (+0,01%) Petróleo Brent
82,37 -0,51 (-0,62%) Bitcoin EUR
64.574,06 -890,74 (-1,36%)
Johnson & Johnson (JNJ)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:140.00
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240524C00140000 | 2024-05-17 3:04PM EDT | 2024-05-24 | 14.10 | 9.35 | 12.25 | 0.00 | - | 142 | 5 | 87.50% |
| JNJ240531C00140000 | 2024-05-17 2:47PM EDT | 2024-05-31 | 14.40 | 11.10 | 12.90 | 0.00 | - | 40 | 0 | 57.91% |
| JNJ240607C00140000 | 2024-05-20 10:02AM EDT | 2024-06-07 | 12.39 | 9.95 | 12.60 | 0.00 | - | 3 | 3 | 41.02% |
| JNJ240614C00140000 | 2024-05-17 12:44PM EDT | 2024-06-14 | 14.30 | 9.90 | 13.15 | 0.00 | - | 10 | 0 | 39.67% |
| JNJ240621C00140000 | 2024-05-21 3:47PM EDT | 2024-06-21 | 12.00 | 10.60 | 12.45 | -1.00 | -7.69% | 1 | 38 | 29.05% |
| JNJ240719C00140000 | 2024-05-21 1:46PM EDT | 2024-07-19 | 12.70 | 11.65 | 13.50 | -1.40 | -9.93% | 3 | 133 | 27.26% |
| JNJ240816C00140000 | 2024-05-17 10:28AM EDT | 2024-08-16 | 15.60 | 13.85 | 14.85 | 0.00 | - | 1 | 1 | 28.25% |
| JNJ240920C00140000 | 2024-05-17 12:15PM EDT | 2024-09-20 | 15.90 | 13.15 | 15.45 | 0.00 | - | 3 | 181 | 25.93% |
| JNJ241018C00140000 | 2024-05-21 2:04PM EDT | 2024-10-18 | 14.55 | 13.90 | 15.10 | -0.85 | -5.52% | 1 | 178 | 22.30% |
| JNJ250117C00140000 | 2024-05-21 1:10PM EDT | 2025-01-17 | 16.45 | 15.90 | 18.10 | -0.67 | -3.91% | 9 | 379 | 24.67% |
| JNJ250321C00140000 | 2024-05-16 10:56AM EDT | 2025-03-21 | 19.00 | 17.70 | 18.85 | 0.00 | - | 7 | 46 | 23.49% |
| JNJ250620C00140000 | 2024-05-20 10:15AM EDT | 2025-06-20 | 20.00 | 19.15 | 20.85 | 0.00 | - | 101 | 241 | 24.12% |
| JNJ260116C00140000 | 2024-05-16 11:13AM EDT | 2026-01-16 | 23.33 | 22.30 | 23.95 | 0.00 | - | 2 | 48 | 23.84% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240524P00140000 | 2024-05-21 3:55PM EDT | 2024-05-24 | 0.03 | 0.00 | 1.27 | +0.02 | +200.00% | 1 | 460 | 75.10% |
| JNJ240531P00140000 | 2024-05-20 3:05PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.66 | 0.00 | - | 1 | 188 | 41.63% |
| JNJ240607P00140000 | 2024-05-21 9:45AM EDT | 2024-06-07 | 0.03 | 0.03 | 0.57 | -0.01 | -25.00% | 10 | 58 | 30.54% |
| JNJ240614P00140000 | 2024-05-21 11:38AM EDT | 2024-06-14 | 0.20 | 0.04 | 0.15 | +0.09 | +81.82% | 1 | 60 | 18.51% |
| JNJ240621P00140000 | 2024-05-21 12:36PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.34 | -0.11 | -44.00% | 34 | 4,272 | 19.63% |
| JNJ240628P00140000 | 2024-05-21 2:11PM EDT | 2024-06-28 | 0.20 | 0.03 | 0.32 | +0.01 | +5.26% | 4 | 9 | 17.46% |
| JNJ240719P00140000 | 2024-05-21 3:49PM EDT | 2024-07-19 | 0.50 | 0.45 | 0.57 | +0.08 | +19.05% | 138 | 1,215 | 16.39% |
| JNJ240816P00140000 | 2024-05-21 10:53AM EDT | 2024-08-16 | 0.72 | 0.72 | 0.89 | +0.01 | +1.41% | 7 | 30 | 15.55% |
| JNJ240920P00140000 | 2024-05-21 1:39PM EDT | 2024-09-20 | 1.32 | 1.19 | 1.30 | +0.18 | +15.79% | 6 | 1,005 | 15.05% |
| JNJ241018P00140000 | 2024-05-21 10:45AM EDT | 2024-10-18 | 1.54 | 1.58 | 1.70 | -0.03 | -1.91% | 11 | 513 | 15.11% |
| JNJ250117P00140000 | 2024-05-21 12:04PM EDT | 2025-01-17 | 2.92 | 2.79 | 3.00 | +0.09 | +3.18% | 18 | 2,540 | 15.45% |
| JNJ250321P00140000 | 2024-05-21 11:43AM EDT | 2025-03-21 | 3.65 | 3.55 | 4.40 | -0.50 | -12.05% | 1 | 155 | 16.85% |
| JNJ250620P00140000 | 2024-05-21 3:34PM EDT | 2025-06-20 | 4.85 | 3.85 | 5.65 | +0.10 | +2.11% | 12 | 731 | 17.10% |
| JNJ260116P00140000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 6.90 | 6.90 | 8.30 | +0.03 | +0.44% | 12 | 1,223 | 17.66% |
© 2024 Yahoo. Todos los derechos reservados.