Mercados españoles cerrados
S&P 500
5.314,23 +6,10 (+0,11%) Nasdaq
16.804,64 +9,76 (+0,06%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0855 -0,0006 (-0,05%) Petróleo Brent
82,97 -0,74 (-0,88%) Bitcoin EUR
64.254,55 +1.399,38 (+2,23%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:45PM EDT. Mercado abierto.
Precio de ejercicio:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240524C00145000 | 2024-05-21 12:37PM EDT | 2024-05-24 | 6.30 | 6.00 | 6.40 | -1.10 | -14.86% | 20 | 104 | 38.97% |
| JNJ240531C00145000 | 2024-05-21 9:30AM EDT | 2024-05-31 | 6.85 | 6.20 | 6.45 | -0.48 | -6.55% | 5 | 42 | 24.27% |
| JNJ240607C00145000 | 2024-05-20 3:52PM EDT | 2024-06-07 | 7.25 | 6.35 | 6.80 | 0.00 | - | 7 | 7 | 22.83% |
| JNJ240614C00145000 | 2024-05-20 1:38PM EDT | 2024-06-14 | 7.65 | 6.75 | 7.65 | 0.00 | - | 1 | 1 | 26.27% |
| JNJ240621C00145000 | 2024-05-21 11:13AM EDT | 2024-06-21 | 7.20 | 6.90 | 8.70 | -0.65 | -8.28% | 22 | 152 | 30.05% |
| JNJ240628C00145000 | 2024-05-16 9:30AM EDT | 2024-06-28 | 8.00 | 7.35 | 7.70 | 0.00 | - | 2 | 2 | 21.34% |
| JNJ240719C00145000 | 2024-05-21 10:53AM EDT | 2024-07-19 | 8.55 | 8.45 | 8.60 | -0.80 | -8.56% | 6 | 944 | 21.49% |
| JNJ240816C00145000 | 2024-05-21 10:49AM EDT | 2024-08-16 | 9.80 | 9.50 | 9.65 | -0.90 | -8.41% | 1 | 2 | 21.69% |
| JNJ240920C00145000 | 2024-05-21 12:27PM EDT | 2024-09-20 | 9.95 | 9.95 | 10.15 | -0.83 | -7.70% | 22 | 184 | 19.90% |
| JNJ241018C00145000 | 2024-05-20 1:07PM EDT | 2024-10-18 | 11.50 | 10.75 | 10.95 | 0.00 | - | 31 | 268 | 20.19% |
| JNJ250117C00145000 | 2024-05-21 10:25AM EDT | 2025-01-17 | 13.60 | 12.65 | 13.20 | -0.30 | -2.16% | 203 | 628 | 20.81% |
| JNJ250321C00145000 | 2024-05-20 1:17PM EDT | 2025-03-21 | 15.35 | 13.90 | 14.40 | +0.20 | +1.32% | 5 | 28 | 20.82% |
| JNJ250620C00145000 | 2024-05-14 10:07AM EDT | 2025-06-20 | 16.45 | 15.35 | 16.20 | 0.00 | - | 12 | 166 | 21.27% |
| JNJ260116C00145000 | 2024-05-20 12:26PM EDT | 2026-01-16 | 20.50 | 18.95 | 19.65 | 0.00 | - | 3 | 227 | 21.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240524P00145000 | 2024-05-21 1:23PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.04 | 0.00 | - | 5 | 1,585 | 20.51% |
| JNJ240531P00145000 | 2024-05-21 12:29PM EDT | 2024-05-31 | 0.11 | 0.09 | 0.12 | +0.01 | +10.00% | 9 | 1,295 | 15.38% |
| JNJ240607P00145000 | 2024-05-21 12:38PM EDT | 2024-06-07 | 0.20 | 0.18 | 0.22 | +0.05 | +33.33% | 3 | 174 | 14.01% |
| JNJ240614P00145000 | 2024-05-20 3:28PM EDT | 2024-06-14 | 0.32 | 0.31 | 0.34 | +0.03 | +10.34% | 1 | 126 | 13.48% |
| JNJ240621P00145000 | 2024-05-21 1:16PM EDT | 2024-06-21 | 0.43 | 0.40 | 0.44 | +0.05 | +13.16% | 36 | 7,397 | 12.94% |
| JNJ240628P00145000 | 2024-05-21 11:11AM EDT | 2024-06-28 | 0.57 | 0.49 | 0.90 | +0.08 | +16.33% | 1 | 35 | 15.31% |
| JNJ240719P00145000 | 2024-05-21 1:16PM EDT | 2024-07-19 | 1.15 | 1.11 | 1.15 | +0.08 | +7.48% | 19 | 2,606 | 13.73% |
| JNJ240816P00145000 | 2024-05-21 1:18PM EDT | 2024-08-16 | 1.58 | 1.55 | 1.60 | +0.09 | +6.04% | 48 | 116 | 13.27% |
| JNJ240920P00145000 | 2024-05-21 11:00AM EDT | 2024-09-20 | 2.27 | 2.23 | 2.31 | +0.25 | +12.38% | 163 | 1,893 | 13.64% |
| JNJ241018P00145000 | 2024-05-21 1:02PM EDT | 2024-10-18 | 2.74 | 2.65 | 2.74 | +0.16 | +6.20% | 10 | 1,705 | 13.58% |
| JNJ250117P00145000 | 2024-05-21 12:21PM EDT | 2025-01-17 | 4.15 | 4.10 | 4.25 | +0.10 | +2.47% | 118 | 2,973 | 14.14% |
| JNJ250321P00145000 | 2024-05-21 11:30AM EDT | 2025-03-21 | 5.05 | 4.95 | 5.55 | +0.15 | +3.06% | 1 | 92 | 15.13% |
| JNJ250620P00145000 | 2024-05-17 10:41AM EDT | 2025-06-20 | 5.90 | 6.15 | 6.40 | 0.00 | - | 1 | 608 | 14.72% |
| JNJ260116P00145000 | 2024-05-21 10:32AM EDT | 2026-01-16 | 8.47 | 8.35 | 8.95 | +0.02 | +0.24% | 11 | 944 | 15.36% |
© 2024 Yahoo. Todos los derechos reservados.