Mercados españoles cerrados
S&P 500
5.318,06 +9,93 (+0,19%) Nasdaq
16.818,94 +24,07 (+0,14%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0857 -0,0005 (-0,04%) Petróleo Brent
82,89 -0,82 (-0,98%) Bitcoin EUR
64.366,02 +1.054,75 (+1,67%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:20PM EDT. Mercado abierto.
Precio de ejercicio:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240524C00150000 | 2024-05-21 3:00PM EDT | 2024-05-24 | 1.38 | 1.29 | 1.41 | -0.60 | -30.30% | 296 | 82 | 13.26% |
| JNJ240531C00150000 | 2024-05-21 2:59PM EDT | 2024-05-31 | 1.85 | 1.79 | 1.87 | -0.69 | -27.17% | 248 | 118 | 12.72% |
| JNJ240607C00150000 | 2024-05-21 11:22AM EDT | 2024-06-07 | 2.70 | 2.32 | 2.42 | -0.20 | -6.90% | 45 | 110 | 14.20% |
| JNJ240614C00150000 | 2024-05-21 3:04PM EDT | 2024-06-14 | 2.76 | 2.70 | 2.76 | -0.85 | -23.94% | 8 | 70 | 14.25% |
| JNJ240621C00150000 | 2024-05-21 2:44PM EDT | 2024-06-21 | 3.17 | 3.00 | 3.15 | -0.44 | -12.19% | 132 | 4,938 | 14.81% |
| JNJ240628C00150000 | 2024-05-21 3:04PM EDT | 2024-06-28 | 3.90 | 3.30 | 4.15 | -0.60 | -13.33% | 13 | 171 | 18.56% |
| JNJ240719C00150000 | 2024-05-21 2:00PM EDT | 2024-07-19 | 4.75 | 4.70 | 4.85 | -0.45 | -8.65% | 43 | 1,889 | 17.85% |
| JNJ240816C00150000 | 2024-05-21 9:56AM EDT | 2024-08-16 | 6.45 | 5.75 | 5.95 | +0.06 | +0.94% | 18 | 27 | 18.48% |
| JNJ240920C00150000 | 2024-05-20 12:41PM EDT | 2024-09-20 | 7.39 | 6.25 | 6.50 | 0.00 | - | 10 | 1,569 | 17.22% |
| JNJ241018C00150000 | 2024-05-20 3:49PM EDT | 2024-10-18 | 7.80 | 7.25 | 7.45 | 0.00 | - | 11 | 258 | 18.01% |
| JNJ250117C00150000 | 2024-05-21 2:58PM EDT | 2025-01-17 | 9.55 | 9.35 | 9.60 | -0.65 | -6.37% | 6 | 1,721 | 18.63% |
| JNJ250321C00150000 | 2024-05-21 9:33AM EDT | 2025-03-21 | 12.00 | 10.70 | 11.05 | +0.20 | +1.69% | 7 | 265 | 19.25% |
| JNJ250620C00150000 | 2024-05-20 10:44AM EDT | 2025-06-20 | 14.05 | 12.55 | 13.00 | 0.00 | - | 1 | 730 | 20.02% |
| JNJ260116C00150000 | 2024-05-21 9:30AM EDT | 2026-01-16 | 17.35 | 16.05 | 16.60 | +0.35 | +2.06% | 1 | 319 | 20.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240524P00150000 | 2024-05-21 3:03PM EDT | 2024-05-24 | 0.41 | 0.39 | 0.42 | +0.04 | +10.81% | 105 | 1,288 | 12.99% |
| JNJ240531P00150000 | 2024-05-21 3:03PM EDT | 2024-05-31 | 0.79 | 0.76 | 0.80 | +0.13 | +19.70% | 327 | 613 | 11.77% |
| JNJ240607P00150000 | 2024-05-21 3:02PM EDT | 2024-06-07 | 1.12 | 1.09 | 1.14 | +0.14 | +14.29% | 17 | 116 | 11.85% |
| JNJ240614P00150000 | 2024-05-21 10:45AM EDT | 2024-06-14 | 1.11 | 1.28 | 1.42 | -0.04 | -3.48% | 10 | 69 | 11.89% |
| JNJ240621P00150000 | 2024-05-21 3:00PM EDT | 2024-06-21 | 1.52 | 1.52 | 1.56 | +0.12 | +8.57% | 142 | 9,271 | 11.31% |
| JNJ240628P00150000 | 2024-05-21 10:31AM EDT | 2024-06-28 | 1.81 | 1.62 | 2.74 | +0.28 | +18.30% | 508 | 22 | 16.33% |
| JNJ240719P00150000 | 2024-05-21 2:58PM EDT | 2024-07-19 | 2.55 | 2.50 | 2.60 | +0.24 | +10.39% | 111 | 3,029 | 12.59% |
| JNJ240816P00150000 | 2024-05-21 2:04PM EDT | 2024-08-16 | 3.05 | 3.00 | 3.15 | +0.21 | +7.39% | 17 | 153 | 12.28% |
| JNJ240920P00150000 | 2024-05-21 10:13AM EDT | 2024-09-20 | 3.84 | 3.85 | 4.00 | +0.14 | +3.78% | 6 | 2,799 | 12.84% |
| JNJ241018P00150000 | 2024-05-21 2:02PM EDT | 2024-10-18 | 4.45 | 4.35 | 4.50 | +0.40 | +9.88% | 161 | 847 | 12.89% |
| JNJ250117P00150000 | 2024-05-21 11:17AM EDT | 2025-01-17 | 5.84 | 5.65 | 6.00 | +0.04 | +0.69% | 19 | 2,824 | 13.26% |
| JNJ250321P00150000 | 2024-05-20 10:58AM EDT | 2025-03-21 | 6.37 | 6.70 | 7.75 | 0.00 | - | 4 | 37 | 15.02% |
| JNJ250620P00150000 | 2024-05-20 3:50PM EDT | 2025-06-20 | 8.10 | 7.95 | 8.35 | 0.00 | - | 57 | 1,657 | 14.15% |
| JNJ260116P00150000 | 2024-05-21 2:28PM EDT | 2026-01-16 | 10.60 | 10.45 | 10.70 | +0.40 | +3.92% | 17 | 2,072 | 14.49% |
© 2024 Yahoo. Todos los derechos reservados.