Mercados españoles cerrados
IBEX 35
11.111,80 +61,70 (+0,56%) Euro Stoxx 50
5.081,31 +26,90 (+0,53%) Dólar/Euro
1,0771 -0,0013 (-0,12%) Petróleo Brent
83,69 -0,19 (-0,23%) Oro
2.369,90 +29,60 (+1,26%) Bitcoin EUR
56.796,36 -835,48 (-1,45%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:34AM EDT. Mercado abierto.
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517C00110000 | 2024-04-18 10:28AM EDT | 110.00 | 35.40 | 37.85 | 41.50 | 0.00 | - | - | 1 | 105.27% |
| JNJ240517C00120000 | 2024-04-25 10:39AM EDT | 120.00 | 27.70 | 28.20 | 31.50 | 0.00 | - | 1 | 20 | 89.55% |
| JNJ240517C00125000 | 2024-04-18 1:52PM EDT | 125.00 | 20.00 | 23.95 | 25.50 | 0.00 | - | - | 5 | 69.53% |
| JNJ240517C00130000 | 2024-05-01 10:04AM EDT | 130.00 | 20.00 | 18.70 | 20.05 | 0.00 | - | 3 | 4 | 68.99% |
| JNJ240517C00135000 | 2024-05-01 10:54AM EDT | 135.00 | 15.50 | 13.75 | 15.90 | 0.00 | - | 1 | 96 | 72.78% |
| JNJ240517C00136000 | 2024-04-25 11:06AM EDT | 136.00 | 11.30 | 12.50 | 14.80 | 0.00 | - | - | 1 | 67.46% |
| JNJ240517C00137000 | 2024-04-24 11:11AM EDT | 137.00 | 11.23 | 11.60 | 13.15 | 0.00 | - | - | 2 | 50.93% |
| JNJ240517C00139000 | 2024-04-26 2:02PM EDT | 139.00 | 8.10 | 9.55 | 12.05 | 0.00 | - | 40 | 72 | 61.18% |
| JNJ240517C00140000 | 2024-05-06 11:26AM EDT | 140.00 | 8.50 | 9.25 | 10.55 | 0.00 | - | 1 | 190 | 49.24% |
| JNJ240517C00141000 | 2024-04-30 2:05PM EDT | 141.00 | 5.45 | 7.50 | 8.90 | 0.00 | - | - | 2 | 33.20% |
| JNJ240517C00142000 | 2024-05-01 9:30AM EDT | 142.00 | 7.50 | 6.70 | 7.90 | 0.00 | - | - | 31 | 30.32% |
| JNJ240517C00143000 | 2024-04-29 9:37AM EDT | 143.00 | 5.00 | 6.15 | 8.00 | 0.00 | - | 13 | 16 | 45.53% |
| JNJ240517C00144000 | 2024-05-09 10:11AM EDT | 144.00 | 6.24 | 5.45 | 5.75 | 0.00 | - | 20 | 63 | 21.14% |
| JNJ240517C00145000 | 2024-05-09 3:35PM EDT | 145.00 | 4.65 | 4.50 | 4.75 | -0.25 | -4.95% | 73 | 2,036 | 18.31% |
| JNJ240517C00146000 | 2024-05-10 11:01AM EDT | 146.00 | 3.80 | 3.60 | 3.80 | +0.20 | +5.56% | 1 | 160 | 16.31% |
| JNJ240517C00147000 | 2024-05-10 11:08AM EDT | 147.00 | 2.82 | 2.70 | 2.91 | -0.25 | -8.14% | 1 | 510 | 14.89% |
| JNJ240517C00148000 | 2024-05-10 10:16AM EDT | 148.00 | 2.23 | 1.97 | 2.10 | -0.26 | -10.44% | 8 | 788 | 13.79% |
| JNJ240517C00149000 | 2024-05-10 11:10AM EDT | 149.00 | 1.32 | 1.33 | 1.37 | -0.36 | -21.43% | 34 | 1,450 | 12.57% |
| JNJ240517C00150000 | 2024-05-10 11:05AM EDT | 150.00 | 0.85 | 0.82 | 0.85 | -0.30 | -26.09% | 316 | 4,665 | 12.28% |
| JNJ240517C00152500 | 2024-05-10 10:42AM EDT | 152.50 | 0.22 | 0.22 | 0.27 | -0.10 | -31.25% | 130 | 2,493 | 13.82% |
| JNJ240517C00155000 | 2024-05-10 11:18AM EDT | 155.00 | 0.07 | 0.06 | 0.09 | -0.02 | -18.18% | 282 | 10,292 | 15.67% |
| JNJ240517C00157500 | 2024-05-10 10:20AM EDT | 157.50 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 2,135 | 21.39% |
| JNJ240517C00160000 | 2024-05-10 11:18AM EDT | 160.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 12 | 4,469 | 22.56% |
| JNJ240517C00162500 | 2024-05-06 2:48PM EDT | 162.50 | 0.03 | 0.00 | 0.23 | 0.00 | - | 29 | 102 | 36.72% |
| JNJ240517C00165000 | 2024-05-09 3:55PM EDT | 165.00 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 1 | 7,067 | 29.69% |
| JNJ240517C00167500 | 2024-05-03 11:06AM EDT | 167.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 180 | 32.03% |
| JNJ240517C00170000 | 2024-05-10 10:10AM EDT | 170.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 12,698 | 35.55% |
| JNJ240517C00175000 | 2024-05-03 9:35AM EDT | 175.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 3,102 | 50.78% |
| JNJ240517C00180000 | 2024-05-01 11:17AM EDT | 180.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 565 | 50.39% |
| JNJ240517C00185000 | 2024-04-09 10:11AM EDT | 185.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 2 | 120 | 79.10% |
| JNJ240517C00190000 | 2024-04-09 2:26PM EDT | 190.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 2 | 117 | 79.30% |
| JNJ240517C00195000 | 2024-04-05 12:34PM EDT | 195.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 55 | 70 | 73.44% |
| JNJ240517C00200000 | 2024-04-05 12:32PM EDT | 200.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 20 | 20 | 90.23% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517P00100000 | 2024-05-01 2:49PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 87.50% |
| JNJ240517P00110000 | 2024-04-16 12:48PM EDT | 110.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | - | 4 | 96.09% |
| JNJ240517P00115000 | 2024-04-10 1:49PM EDT | 115.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | - | 11 | 110.84% |
| JNJ240517P00120000 | 2024-04-17 11:45AM EDT | 120.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 1 | 8 | 96.00% |
| JNJ240517P00125000 | 2024-05-03 3:20PM EDT | 125.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 150 | 52.73% |
| JNJ240517P00130000 | 2024-05-10 10:36AM EDT | 130.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 738 | 745 | 56.06% |
| JNJ240517P00132000 | 2024-05-06 2:24PM EDT | 132.00 | 0.02 | 0.01 | 1.00 | 0.00 | - | 117 | 149 | 61.52% |
| JNJ240517P00133000 | 2024-05-07 9:46AM EDT | 133.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 682 | 910 | 41.11% |
| JNJ240517P00134000 | 2024-05-07 10:00AM EDT | 134.00 | 0.03 | 0.01 | 1.01 | 0.00 | - | 160 | 609 | 55.96% |
| JNJ240517P00135000 | 2024-05-07 10:05AM EDT | 135.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 141 | 4,437 | 43.85% |
| JNJ240517P00136000 | 2024-05-07 10:13AM EDT | 136.00 | 0.03 | 0.01 | 1.01 | 0.00 | - | 424 | 595 | 50.20% |
| JNJ240517P00137000 | 2024-05-07 9:54AM EDT | 137.00 | 0.04 | 0.01 | 0.71 | 0.00 | - | 20 | 32 | 52.05% |
| JNJ240517P00138000 | 2024-05-09 3:33PM EDT | 138.00 | 0.02 | 0.01 | 0.52 | 0.00 | - | 2 | 483 | 44.63% |
| JNJ240517P00139000 | 2024-05-09 9:39AM EDT | 139.00 | 0.05 | 0.01 | 0.43 | 0.00 | - | 15 | 1,032 | 39.45% |
| JNJ240517P00140000 | 2024-05-10 10:52AM EDT | 140.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 10 | 2,368 | 22.95% |
| JNJ240517P00141000 | 2024-05-08 10:57AM EDT | 141.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 32 | 544 | 20.90% |
| JNJ240517P00142000 | 2024-05-08 10:26AM EDT | 142.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 5 | 285 | 19.92% |
| JNJ240517P00143000 | 2024-05-10 10:52AM EDT | 143.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 6 | 952 | 18.12% |
| JNJ240517P00144000 | 2024-05-09 11:50AM EDT | 144.00 | 0.09 | 0.05 | 0.11 | 0.00 | - | 5 | 1,345 | 16.94% |
| JNJ240517P00145000 | 2024-05-10 10:04AM EDT | 145.00 | 0.12 | 0.10 | 0.14 | +0.02 | +20.00% | 18 | 2,069 | 15.38% |
| JNJ240517P00146000 | 2024-05-10 11:08AM EDT | 146.00 | 0.18 | 0.17 | 0.20 | 0.00 | - | 36 | 401 | 14.11% |
| JNJ240517P00147000 | 2024-05-10 11:11AM EDT | 147.00 | 0.31 | 0.29 | 0.33 | +0.01 | +3.33% | 14 | 364 | 13.48% |
| JNJ240517P00148000 | 2024-05-10 11:16AM EDT | 148.00 | 0.50 | 0.50 | 0.53 | +0.04 | +8.16% | 82 | 1,055 | 12.77% |
| JNJ240517P00149000 | 2024-05-10 11:18AM EDT | 149.00 | 0.85 | 0.85 | 0.90 | +0.05 | +6.17% | 28 | 2,471 | 12.79% |
| JNJ240517P00150000 | 2024-05-10 11:03AM EDT | 150.00 | 1.35 | 1.35 | 1.41 | +0.16 | +13.45% | 35 | 2,697 | 12.87% |
| JNJ240517P00152500 | 2024-05-10 9:32AM EDT | 152.50 | 2.77 | 3.15 | 3.35 | -0.16 | -5.46% | 2 | 506 | 15.04% |
| JNJ240517P00155000 | 2024-05-09 1:16PM EDT | 155.00 | 5.25 | 5.55 | 5.80 | 0.00 | - | 3 | 1,048 | 21.09% |
| JNJ240517P00157500 | 2024-05-09 11:55AM EDT | 157.50 | 8.02 | 6.50 | 8.50 | 0.00 | - | 3 | 3 | 31.86% |
| JNJ240517P00160000 | 2024-05-09 3:07PM EDT | 160.00 | 10.55 | 10.35 | 10.85 | 0.00 | - | 1,090 | 394 | 34.57% |
| JNJ240517P00162500 | 2024-05-06 11:33AM EDT | 162.50 | 14.30 | 12.15 | 13.60 | 0.00 | - | 3 | 0 | 46.58% |
| JNJ240517P00165000 | 2024-05-09 3:07PM EDT | 165.00 | 15.55 | 15.50 | 17.15 | 0.00 | - | 1,065 | 24 | 57.52% |
| JNJ240517P00167500 | 2024-05-01 3:32PM EDT | 167.50 | 16.32 | 17.10 | 18.85 | 0.00 | - | - | 0 | 64.01% |
| JNJ240517P00170000 | 2024-05-01 3:32PM EDT | 170.00 | 18.87 | 19.10 | 22.25 | 0.00 | - | 4 | 0 | 87.45% |
| JNJ240517P00175000 | 2024-04-29 2:45PM EDT | 175.00 | 29.00 | 23.85 | 27.15 | 0.00 | - | 700 | 0 | 97.75% |
| JNJ240517P00180000 | 2024-02-26 10:48AM EDT | 180.00 | 19.09 | 21.90 | 25.70 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240517P00240000 | 2024-05-01 3:45PM EDT | 240.00 | 89.02 | 88.90 | 92.30 | 0.00 | - | - | 0 | 131.45% |
© 2024 Yahoo. Todos los derechos reservados.