Mercados españoles cerrados
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,51 (+0,27%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0786 +0,0035 (+0,32%) Petróleo Brent
84,19 +0,61 (+0,73%) Bitcoin EUR
58.020,19 +482,77 (+0,84%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Después del cierre:
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240621C00080000 | 2024-02-23 4:08PM EDT | 80.00 | 82.73 | 74.35 | 78.20 | 0.00 | - | 1 | 2 | 190.04% |
| JNJ240621C00085000 | 2023-09-01 11:32AM EDT | 85.00 | 76.80 | 70.15 | 73.10 | 0.00 | - | 1 | 25 | 179.44% |
| JNJ240621C00090000 | 2024-01-18 11:56AM EDT | 90.00 | 70.84 | 66.05 | 69.10 | 0.00 | - | 1 | 13 | 174.84% |
| JNJ240621C00095000 | 2023-03-10 10:30AM EDT | 95.00 | 59.30 | 70.50 | 72.50 | 0.00 | - | - | 5 | 233.48% |
| JNJ240621C00100000 | 2024-04-09 9:40AM EDT | 100.00 | 52.50 | 49.45 | 50.30 | 0.00 | - | 1 | 22 | 64.99% |
| JNJ240621C00105000 | 2023-08-02 3:50PM EDT | 105.00 | 65.38 | 56.65 | 59.15 | 0.00 | - | 3 | 5 | 176.17% |
| JNJ240621C00110000 | 2024-02-13 2:32PM EDT | 110.00 | 46.71 | 48.55 | 52.20 | 0.00 | - | 1 | 25 | 145.07% |
| JNJ240621C00115000 | 2024-01-30 3:20PM EDT | 115.00 | 44.50 | 45.80 | 50.50 | 0.00 | - | 2 | 29 | 150.90% |
| JNJ240621C00120000 | 2024-02-13 2:32PM EDT | 120.00 | 37.57 | 39.50 | 42.45 | 0.00 | - | 1 | 65 | 124.50% |
| JNJ240621C00125000 | 2024-04-22 12:15PM EDT | 125.00 | 24.74 | 24.35 | 26.60 | 0.00 | - | 1 | 182 | 49.00% |
| JNJ240621C00130000 | 2024-05-06 12:07PM EDT | 130.00 | 18.35 | 18.30 | 21.80 | 0.00 | - | 2 | 265 | 43.07% |
| JNJ240621C00135000 | 2024-05-01 3:53PM EDT | 135.00 | 16.95 | 13.10 | 16.75 | 0.00 | - | 4 | 677 | 34.91% |
| JNJ240621C00140000 | 2024-05-09 9:51AM EDT | 140.00 | 9.89 | 9.40 | 10.80 | -0.11 | -1.10% | 1 | 777 | 20.28% |
| JNJ240621C00145000 | 2024-05-09 3:56PM EDT | 145.00 | 5.60 | 5.50 | 5.70 | +0.55 | +10.89% | 51 | 2,671 | 12.38% |
| JNJ240621C00150000 | 2024-05-09 3:58PM EDT | 150.00 | 2.41 | 2.38 | 2.42 | +0.18 | +8.14% | 637 | 4,013 | 11.89% |
| JNJ240621C00155000 | 2024-05-09 3:49PM EDT | 155.00 | 0.75 | 0.76 | 0.80 | +0.02 | +2.74% | 782 | 12,227 | 12.26% |
| JNJ240621C00160000 | 2024-05-09 3:55PM EDT | 160.00 | 0.21 | 0.21 | 0.23 | -0.02 | -8.70% | 387 | 19,833 | 12.96% |
| JNJ240621C00165000 | 2024-05-09 3:04PM EDT | 165.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 22 | 6,246 | 14.31% |
| JNJ240621C00170000 | 2024-05-09 2:41PM EDT | 170.00 | 0.05 | 0.03 | 0.14 | -0.02 | -28.57% | 7 | 8,182 | 19.68% |
| JNJ240621C00175000 | 2024-05-09 9:48AM EDT | 175.00 | 0.04 | 0.02 | 0.07 | +0.01 | +33.33% | 2 | 4,491 | 20.90% |
| JNJ240621C00180000 | 2024-05-09 2:57PM EDT | 180.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 2 | 2,639 | 24.12% |
| JNJ240621C00185000 | 2024-05-02 3:52PM EDT | 185.00 | 0.18 | 0.01 | 0.23 | 0.00 | - | 7 | 524 | 32.57% |
| JNJ240621C00190000 | 2024-05-09 3:58PM EDT | 190.00 | 0.02 | 0.01 | 0.06 | -0.04 | -40.00% | 1 | 949 | 29.49% |
| JNJ240621C00195000 | 2024-05-08 1:59PM EDT | 195.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 29 | 875 | 32.23% |
| JNJ240621C00200000 | 2024-05-08 1:23PM EDT | 200.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 508 | 1,429 | 32.23% |
| JNJ240621C00210000 | 2024-04-12 12:06PM EDT | 210.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 180 | 757 | 36.91% |
| JNJ240621C00220000 | 2024-04-11 12:01PM EDT | 220.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 932 | 41.41% |
| JNJ240621C00230000 | 2024-04-03 1:31PM EDT | 230.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 876 | 45.51% |
| JNJ240621C00240000 | 2024-01-02 4:56PM EDT | 240.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 2 | 1,488 | 81.49% |
| JNJ240621C00250000 | 2024-03-11 1:15PM EDT | 250.00 | 0.02 | 0.00 | 1.76 | 0.00 | - | 1 | 29 | 83.69% |
| JNJ240621C00260000 | 2024-04-01 1:04PM EDT | 260.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 18 | 351 | 61.52% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240621P00075000 | 2024-01-22 1:47PM EDT | 75.00 | 0.07 | 0.01 | 1.01 | 0.00 | - | - | 2 | 108.50% |
| JNJ240621P00080000 | 2024-03-20 11:40AM EDT | 80.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 2 | 48 | 76.17% |
| JNJ240621P00085000 | 2024-05-09 11:49AM EDT | 85.00 | 0.01 | 0.00 | 0.82 | -0.04 | -80.00% | 1 | 58 | 87.55% |
| JNJ240621P00090000 | 2024-04-15 9:30AM EDT | 90.00 | 0.19 | 0.00 | 0.08 | 0.00 | - | 8 | 507 | 57.81% |
| JNJ240621P00095000 | 2024-04-18 10:24AM EDT | 95.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 309 | 50.39% |
| JNJ240621P00100000 | 2024-05-09 11:08AM EDT | 100.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 10 | 344 | 43.36% |
| JNJ240621P00105000 | 2024-03-20 10:05AM EDT | 105.00 | 0.05 | 0.01 | 1.55 | 0.00 | - | 1,025 | 975 | 66.75% |
| JNJ240621P00110000 | 2024-04-15 11:07AM EDT | 110.00 | 0.20 | 0.01 | 0.33 | 0.00 | - | 2 | 127 | 49.95% |
| JNJ240621P00115000 | 2024-05-08 2:10PM EDT | 115.00 | 0.03 | 0.02 | 0.25 | 0.00 | - | 2 | 902 | 41.70% |
| JNJ240621P00120000 | 2024-05-09 12:41PM EDT | 120.00 | 0.09 | 0.05 | 0.27 | +0.04 | +80.00% | 1 | 774 | 36.48% |
| JNJ240621P00125000 | 2024-05-09 3:13PM EDT | 125.00 | 0.06 | 0.06 | 0.19 | -0.06 | -50.00% | 1 | 839 | 28.86% |
| JNJ240621P00130000 | 2024-05-09 2:54PM EDT | 130.00 | 0.09 | 0.08 | 0.21 | -0.01 | -10.00% | 13 | 1,706 | 24.05% |
| JNJ240621P00135000 | 2024-05-09 2:24PM EDT | 135.00 | 0.17 | 0.13 | 0.17 | -0.04 | -19.05% | 86 | 6,785 | 17.95% |
| JNJ240621P00140000 | 2024-05-09 3:59PM EDT | 140.00 | 0.36 | 0.35 | 0.39 | -0.12 | -24.00% | 79 | 4,415 | 15.63% |
| JNJ240621P00145000 | 2024-05-09 3:48PM EDT | 145.00 | 1.13 | 1.05 | 1.11 | -0.24 | -17.52% | 240 | 5,543 | 14.36% |
| JNJ240621P00150000 | 2024-05-09 3:55PM EDT | 150.00 | 3.00 | 2.97 | 3.05 | -0.50 | -14.29% | 109 | 8,552 | 14.45% |
| JNJ240621P00155000 | 2024-05-09 2:21PM EDT | 155.00 | 6.70 | 6.50 | 6.70 | -0.55 | -7.59% | 168 | 5,252 | 17.01% |
| JNJ240621P00160000 | 2024-05-07 10:15AM EDT | 160.00 | 11.45 | 10.05 | 13.05 | 0.00 | - | 2 | 4,469 | 31.94% |
| JNJ240621P00165000 | 2024-05-08 2:58PM EDT | 165.00 | 16.99 | 15.75 | 17.25 | 0.00 | - | 15 | 2,327 | 33.83% |
| JNJ240621P00170000 | 2024-05-06 12:20PM EDT | 170.00 | 22.95 | 21.05 | 22.30 | 0.00 | - | 5 | 442 | 40.02% |
| JNJ240621P00175000 | 2024-04-11 9:43AM EDT | 175.00 | 25.41 | 24.35 | 28.25 | 0.00 | - | 1 | 407 | 51.92% |
| JNJ240621P00180000 | 2024-03-06 3:30PM EDT | 180.00 | 19.55 | 26.70 | 28.35 | 0.00 | - | 110 | 0 | 0.00% |
| JNJ240621P00185000 | 2024-01-10 11:43AM EDT | 185.00 | 23.55 | 27.75 | 30.75 | 0.00 | - | 4 | 10 | 0.00% |
| JNJ240621P00190000 | 2024-02-16 4:00PM EDT | 190.00 | 33.10 | 29.60 | 34.50 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ240621P00195000 | 2024-02-16 4:00PM EDT | 195.00 | 38.12 | 35.05 | 39.45 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ240621P00200000 | 2023-08-21 2:15PM EDT | 200.00 | 33.00 | 36.55 | 37.50 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240621P00210000 | 2023-07-20 9:39AM EDT | 210.00 | 45.25 | 36.50 | 41.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ240621P00220000 | 2023-08-23 10:15AM EDT | 220.00 | 56.00 | 59.25 | 59.75 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240621P00230000 | 2023-09-13 10:19AM EDT | 230.00 | 66.75 | 72.65 | 73.85 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ240621P00250000 | 2022-12-05 3:39PM EDT | 250.00 | 71.45 | 69.25 | 72.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ240621P00260000 | 2023-07-20 12:09PM EDT | 260.00 | 91.76 | 86.00 | 91.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.