Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0776 -0,0008 (-0,08%) Petróleo Brent
82,91 -0,97 (-1,16%) Oro
2.370,60 +30,30 (+1,29%) Bitcoin EUR
56.301,16 -1.567,96 (-2,71%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:47PM EDT. Mercado abierto.
Opciones de comprapara10 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510C00130000 | 2024-04-16 12:42PM EDT | 130.00 | 14.70 | 19.30 | 20.75 | 0.00 | - | - | 1 | 166.80% |
| JNJ240510C00135000 | 2024-04-17 11:21AM EDT | 135.00 | 9.90 | 14.00 | 14.85 | 0.00 | - | - | 10 | 106.25% |
| JNJ240510C00139000 | 2024-04-26 9:33AM EDT | 139.00 | 7.95 | 10.25 | 11.65 | 0.00 | - | 4 | 4 | 93.36% |
| JNJ240510C00140000 | 2024-05-07 10:20AM EDT | 140.00 | 10.25 | 9.55 | 10.35 | 0.00 | - | 1 | 54 | 86.33% |
| JNJ240510C00142000 | 2024-05-10 10:35AM EDT | 142.00 | 7.37 | 7.35 | 8.20 | +0.27 | +3.80% | 178 | 179 | 90.04% |
| JNJ240510C00143000 | 2024-05-03 3:55PM EDT | 143.00 | 6.50 | 5.15 | 8.50 | 0.00 | - | 2 | 39 | 51.56% |
| JNJ240510C00144000 | 2024-05-10 3:32PM EDT | 144.00 | 5.70 | 3.65 | 6.05 | +0.15 | +2.78% | 2 | 13 | 64.06% |
| JNJ240510C00145000 | 2024-05-10 12:35PM EDT | 145.00 | 4.47 | 2.99 | 6.35 | -0.17 | -3.66% | 5 | 957 | 112.65% |
| JNJ240510C00146000 | 2024-05-10 3:08PM EDT | 146.00 | 3.55 | 3.40 | 3.85 | -0.10 | -2.74% | 36 | 211 | 34.38% |
| JNJ240510C00147000 | 2024-05-10 2:50PM EDT | 147.00 | 2.49 | 2.68 | 2.84 | -0.16 | -6.04% | 26 | 130 | 26.37% |
| JNJ240510C00148000 | 2024-05-10 3:31PM EDT | 148.00 | 1.70 | 1.54 | 2.13 | -0.16 | -8.56% | 65 | 415 | 32.86% |
| JNJ240510C00149000 | 2024-05-10 3:31PM EDT | 149.00 | 0.66 | 0.61 | 0.76 | -0.19 | -22.35% | 230 | 734 | 5.08% |
| JNJ240510C00150000 | 2024-05-10 3:32PM EDT | 150.00 | 0.01 | 0.01 | 0.02 | -0.37 | -97.37% | 2,493 | 1,714 | 3.13% |
| JNJ240510C00152500 | 2024-05-10 3:29PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 368 | 1,737 | 17.19% |
| JNJ240510C00155000 | 2024-05-10 12:54PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 1,086 | 28.91% |
| JNJ240510C00157500 | 2024-05-07 9:30AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 23 | 113 | 40.63% |
| JNJ240510C00160000 | 2024-05-08 2:15PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 424 | 51.56% |
| JNJ240510C00162500 | 2024-05-01 2:21PM EDT | 162.50 | 0.05 | 0.00 | 0.52 | 0.00 | - | - | 4 | 105.08% |
| JNJ240510C00165000 | 2024-05-09 3:38PM EDT | 165.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 6 | 352 | 82.81% |
| JNJ240510C00167500 | 2024-05-01 10:05AM EDT | 167.50 | 0.07 | 0.00 | 0.22 | 0.00 | - | - | 10 | 113.67% |
| JNJ240510C00170000 | 2024-04-16 9:38AM EDT | 170.00 | 0.04 | 0.00 | 1.02 | 0.00 | - | 120 | 136 | 171.48% |
| JNJ240510C00175000 | 2024-05-02 9:30AM EDT | 175.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 103.13% |
| JNJ240510C00180000 | 2024-04-10 10:31AM EDT | 180.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | - | 44 | 186.72% |
Opciones de ventapara10 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510P00110000 | 2024-04-12 2:17PM EDT | 110.00 | 0.33 | 0.00 | 1.02 | 0.00 | - | 1 | 1 | 359.57% |
| JNJ240510P00120000 | 2024-04-26 3:33PM EDT | 120.00 | 0.05 | 0.00 | 1.02 | 0.00 | - | 20 | 16 | 274.22% |
| JNJ240510P00125000 | 2024-04-15 9:55AM EDT | 125.00 | 0.10 | 0.00 | 1.01 | 0.00 | - | - | 1 | 232.62% |
| JNJ240510P00130000 | 2024-05-03 2:59PM EDT | 130.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 2 | 45 | 165.63% |
| JNJ240510P00135000 | 2024-05-07 3:35PM EDT | 135.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 9 | 63 | 129.10% |
| JNJ240510P00136000 | 2024-05-01 11:02AM EDT | 136.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 1 | 2 | 122.27% |
| JNJ240510P00138000 | 2024-05-06 9:38AM EDT | 138.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 10 | 66 | 107.23% |
| JNJ240510P00139000 | 2024-05-03 2:24PM EDT | 139.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 2 | 111 | 100.20% |
| JNJ240510P00140000 | 2024-05-09 12:50PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 35 | 363 | 53.13% |
| JNJ240510P00141000 | 2024-05-09 9:45AM EDT | 141.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 188 | 1,298 | 50.78% |
| JNJ240510P00142000 | 2024-05-09 11:10AM EDT | 142.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,036 | 46.88% |
| JNJ240510P00143000 | 2024-05-10 9:59AM EDT | 143.00 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 55 | 335 | 55.86% |
| JNJ240510P00144000 | 2024-05-10 11:57AM EDT | 144.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 38 | 264 | 36.33% |
| JNJ240510P00145000 | 2024-05-10 3:17PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 648 | 28.13% |
| JNJ240510P00146000 | 2024-05-10 2:59PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 422 | 22.66% |
| JNJ240510P00147000 | 2024-05-10 3:30PM EDT | 147.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 49 | 670 | 19.53% |
| JNJ240510P00148000 | 2024-05-10 1:33PM EDT | 148.00 | 0.02 | 0.00 | 1.23 | -0.03 | -60.00% | 34 | 622 | 63.87% |
| JNJ240510P00149000 | 2024-05-10 1:15PM EDT | 149.00 | 0.04 | 0.00 | 0.04 | -0.14 | -77.78% | 180 | 814 | 8.40% |
| JNJ240510P00150000 | 2024-05-10 3:16PM EDT | 150.00 | 0.49 | 0.27 | 0.62 | -0.10 | -16.95% | 69 | 903 | 15.58% |
| JNJ240510P00152500 | 2024-05-10 1:36PM EDT | 152.50 | 3.03 | 2.58 | 2.97 | +0.40 | +15.21% | 1 | 72 | 34.47% |
| JNJ240510P00155000 | 2024-05-10 3:22PM EDT | 155.00 | 5.30 | 5.20 | 5.40 | -0.65 | -10.92% | 5 | 3 | 48.44% |
| JNJ240510P00160000 | 2024-05-09 11:55AM EDT | 160.00 | 10.55 | 10.05 | 12.25 | 0.00 | - | 3 | 5 | 129.00% |
| JNJ240510P00165000 | 2024-04-03 1:15PM EDT | 165.00 | 9.60 | 15.55 | 17.45 | 0.00 | - | 1 | 0 | 184.57% |
| JNJ240510P00170000 | 2024-04-22 9:54AM EDT | 170.00 | 22.15 | 19.75 | 20.60 | 0.00 | - | 1 | 0 | 157.62% |
© 2024 Yahoo. Todos los derechos reservados.