Mercados españoles abiertos en 5 hrs 32 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.634,26 +560,28 (+1,47%) Dólar/Euro
1,0784 0,0000 (-0,00%) Petróleo Brent
84,35 +0,47 (+0,56%) Bitcoin EUR
58.269,86 +1.241,04 (+2,18%)
Johnson & Johnson (JNJ)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240524C00130000 | 2024-05-08 1:12PM EDT | 130.00 | 18.61 | 18.25 | 21.20 | 0.00 | - | 1 | 1 | 65.55% |
| JNJ240524C00135000 | 2024-04-26 2:23PM EDT | 135.00 | 11.88 | 13.35 | 16.50 | 0.00 | - | 1 | 30 | 57.13% |
| JNJ240524C00140000 | 2024-05-07 3:37PM EDT | 140.00 | 8.90 | 8.65 | 10.95 | 0.00 | - | 5 | 44 | 37.28% |
| JNJ240524C00145000 | 2024-05-08 10:19AM EDT | 145.00 | 4.56 | 4.95 | 5.45 | 0.00 | - | 7 | 504 | 18.75% |
| JNJ240524C00146000 | 2024-05-08 3:39PM EDT | 146.00 | 3.63 | 3.35 | 5.55 | +3.63 | - | - | 1 | 27.34% |
| JNJ240524C00147000 | 2024-05-09 12:52PM EDT | 147.00 | 3.18 | 3.05 | 3.45 | 0.00 | - | 1 | 56 | 13.72% |
| JNJ240524C00148000 | 2024-05-09 3:43PM EDT | 148.00 | 2.50 | 1.80 | 2.90 | 0.00 | - | 1 | 66 | 15.17% |
| JNJ240524C00149000 | 2024-05-09 3:09PM EDT | 149.00 | 1.69 | 1.31 | 2.08 | -0.03 | -1.74% | 2 | 52 | 13.40% |
| JNJ240524C00150000 | 2024-05-09 2:50PM EDT | 150.00 | 1.20 | 1.27 | 1.38 | +0.06 | +5.26% | 87 | 773 | 11.99% |
| JNJ240524C00152500 | 2024-05-09 3:59PM EDT | 152.50 | 0.50 | 0.45 | 0.53 | -0.03 | -5.66% | 361 | 2,805 | 12.23% |
| JNJ240524C00155000 | 2024-05-09 3:59PM EDT | 155.00 | 0.17 | 0.15 | 0.18 | -0.02 | -10.53% | 771 | 1,090 | 12.82% |
| JNJ240524C00157500 | 2024-05-09 10:02AM EDT | 157.50 | 0.15 | 0.04 | 0.15 | 0.00 | - | 1 | 0 | 16.41% |
| JNJ240524C00160000 | 2024-05-09 10:58AM EDT | 160.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 3 | 2,798 | 17.09% |
| JNJ240524C00165000 | 2024-05-09 12:21PM EDT | 165.00 | 0.01 | 0.00 | 0.08 | -0.09 | -90.00% | 12 | 151 | 24.61% |
| JNJ240524C00170000 | 2024-05-09 9:54AM EDT | 170.00 | 0.01 | 0.00 | 0.03 | -0.08 | -88.89% | 1 | 143 | 26.76% |
| JNJ240524C00172500 | 2024-05-09 9:54AM EDT | 172.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 0 | 40.43% |
| JNJ240524C00175000 | 2024-05-02 10:43AM EDT | 175.00 | 0.05 | 0.00 | 0.33 | 0.00 | - | 3 | 11 | 46.88% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240524P00125000 | 2024-04-25 1:53PM EDT | 125.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 51.95% |
| JNJ240524P00130000 | 2024-05-08 10:54AM EDT | 130.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 30 | 32.42% |
| JNJ240524P00134000 | 2024-05-07 10:28AM EDT | 134.00 | 0.01 | 0.02 | 0.43 | +0.01 | - | - | 1 | 39.75% |
| JNJ240524P00135000 | 2024-05-09 3:52PM EDT | 135.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 1 | 70 | 25.59% |
| JNJ240524P00138000 | 2024-05-07 9:30AM EDT | 138.00 | 0.43 | 0.03 | 0.51 | +0.43 | - | - | 4 | 33.08% |
| JNJ240524P00140000 | 2024-05-09 3:02PM EDT | 140.00 | 0.09 | 0.07 | 0.11 | -0.03 | -25.00% | 7 | 144 | 19.87% |
| JNJ240524P00141000 | 2024-05-09 9:50AM EDT | 141.00 | 0.15 | 0.08 | 0.14 | 0.00 | - | 5 | 0 | 19.14% |
| JNJ240524P00142000 | 2024-05-07 1:45PM EDT | 142.00 | 0.28 | 0.13 | 0.16 | +0.28 | - | - | 3 | 17.87% |
| JNJ240524P00143000 | 2024-05-09 12:29PM EDT | 143.00 | 0.25 | 0.18 | 0.22 | 0.00 | - | 1 | 138 | 17.36% |
| JNJ240524P00144000 | 2024-05-08 11:02AM EDT | 144.00 | 0.46 | 0.26 | 0.30 | +0.46 | - | - | 4 | 16.82% |
| JNJ240524P00145000 | 2024-05-09 3:59PM EDT | 145.00 | 0.40 | 0.37 | 0.50 | -0.23 | -36.51% | 46 | 563 | 17.51% |
| JNJ240524P00146000 | 2024-05-09 3:42PM EDT | 146.00 | 0.63 | 0.54 | 0.61 | -0.12 | -16.00% | 8 | 16 | 16.41% |
| JNJ240524P00147000 | 2024-05-09 3:50PM EDT | 147.00 | 0.90 | 0.78 | 0.89 | +0.02 | +2.27% | 9 | 133 | 16.68% |
| JNJ240524P00148000 | 2024-05-09 3:48PM EDT | 148.00 | 1.30 | 1.12 | 1.31 | -0.06 | -4.41% | 8 | 48 | 17.51% |
| JNJ240524P00149000 | 2024-05-09 1:13PM EDT | 149.00 | 1.71 | 1.30 | 1.69 | -0.02 | -1.16% | 3 | 17 | 17.27% |
| JNJ240524P00150000 | 2024-05-09 3:52PM EDT | 150.00 | 2.20 | 1.68 | 2.22 | -0.65 | -22.81% | 8 | 983 | 17.69% |
| JNJ240524P00152500 | 2024-05-09 10:35AM EDT | 152.50 | 2.89 | 2.92 | 4.15 | -1.71 | -37.17% | 2 | 8 | 21.39% |
| JNJ240524P00155000 | 2024-05-07 3:24PM EDT | 155.00 | 7.45 | 5.75 | 6.50 | 0.00 | - | 8 | 711 | 26.83% |
| JNJ240524P00157500 | 2024-05-06 10:15AM EDT | 157.50 | 9.20 | 7.65 | 9.00 | +9.20 | - | - | 3 | 32.89% |
| JNJ240524P00160000 | 2024-05-02 3:27PM EDT | 160.00 | 11.25 | 9.65 | 12.85 | 0.00 | - | 2 | 742 | 52.44% |
| JNJ240524P00165000 | 2024-04-30 9:52AM EDT | 165.00 | 19.40 | 14.55 | 17.80 | 0.00 | - | 1 | 810 | 63.40% |
| JNJ240524P00170000 | 2024-04-11 9:48AM EDT | 170.00 | 20.80 | 19.45 | 23.15 | 0.00 | - | - | 618 | 55.08% |
| JNJ240524P00175000 | 2024-04-10 9:47AM EDT | 175.00 | 24.50 | 24.30 | 28.10 | 0.00 | - | - | 1 | 61.82% |
© 2024 Yahoo. Todos los derechos reservados.