Mercados españoles cerrados en 7 hrs 15 min
IBEX 35
11.099,00 +48,90 (+0,44%) Euro Stoxx 50
5.083,47 +29,06 (+0,57%) Dólar/Euro
1,0785 +0,0001 (+0,01%) Petróleo Brent
84,37 +0,49 (+0,58%) Oro
2.374,10 +33,80 (+1,44%) Bitcoin EUR
58.352,59 +1.624,39 (+2,86%)
Johnson & Johnson (JNJ)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240719C00080000 | 2024-02-29 1:57PM EDT | 80.00 | 81.99 | 77.20 | 81.05 | 0.00 | - | 5 | 0 | 173.25% |
| JNJ240719C00100000 | 2024-04-19 3:00PM EDT | 100.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ240719C00110000 | 2024-02-23 12:18PM EDT | 110.00 | 53.19 | 44.65 | 48.50 | 0.00 | - | 8 | 5 | 92.66% |
| JNJ240719C00120000 | 2023-12-12 12:49PM EDT | 120.00 | 37.10 | 41.75 | 45.70 | 0.00 | - | 1 | 1 | 111.64% |
| JNJ240719C00125000 | 2024-04-30 3:00PM EDT | 125.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240719C00130000 | 2024-05-07 3:53PM EDT | 130.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ240719C00135000 | 2024-04-25 1:38PM EDT | 135.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JNJ240719C00140000 | 2024-05-08 1:23PM EDT | 140.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JNJ240719C00145000 | 2024-05-09 3:59PM EDT | 145.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| JNJ240719C00150000 | 2024-05-09 3:59PM EDT | 150.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.10% |
| JNJ240719C00155000 | 2024-05-09 3:59PM EDT | 155.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 1.56% |
| JNJ240719C00160000 | 2024-05-09 3:59PM EDT | 160.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 3.13% |
| JNJ240719C00165000 | 2024-05-09 3:49PM EDT | 165.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| JNJ240719C00170000 | 2024-05-09 3:59PM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| JNJ240719C00175000 | 2024-05-08 3:08PM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| JNJ240719C00180000 | 2024-05-09 3:56PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 6.25% |
| JNJ240719C00185000 | 2024-05-09 11:30AM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JNJ240719C00190000 | 2024-05-08 3:10PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| JNJ240719C00195000 | 2024-05-08 3:23PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ240719C00200000 | 2024-05-09 10:58AM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ240719C00210000 | 2024-01-16 2:24PM EDT | 210.00 | 0.13 | 0.00 | 1.90 | 0.00 | - | 2 | 1 | 57.45% |
| JNJ240719C00220000 | 2024-05-08 11:09AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240719P00085000 | 2024-01-26 11:49AM EDT | 85.00 | 0.05 | 0.00 | 2.16 | 0.00 | - | 2 | 1 | 83.20% |
| JNJ240719P00090000 | 2024-01-26 11:48AM EDT | 90.00 | 0.13 | 0.01 | 1.37 | 0.00 | - | 2 | 0 | 69.19% |
| JNJ240719P00095000 | 2024-04-12 3:50PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JNJ240719P00100000 | 2024-05-03 12:26PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| JNJ240719P00105000 | 2024-05-03 2:23PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| JNJ240719P00110000 | 2024-04-09 2:34PM EDT | 110.00 | 0.17 | 0.00 | 1.36 | 0.00 | - | 2 | 41 | 53.69% |
| JNJ240719P00115000 | 2024-05-09 12:16PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ240719P00120000 | 2024-05-06 9:30AM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JNJ240719P00125000 | 2024-04-30 3:57PM EDT | 125.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JNJ240719P00130000 | 2024-05-08 2:26PM EDT | 130.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JNJ240719P00135000 | 2024-05-09 3:38PM EDT | 135.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| JNJ240719P00140000 | 2024-05-09 2:22PM EDT | 140.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| JNJ240719P00145000 | 2024-05-09 3:54PM EDT | 145.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 1.56% |
| JNJ240719P00150000 | 2024-05-09 3:24PM EDT | 150.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| JNJ240719P00155000 | 2024-05-09 3:58PM EDT | 155.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| JNJ240719P00160000 | 2024-05-09 12:42PM EDT | 160.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JNJ240719P00165000 | 2024-05-08 10:14AM EDT | 165.00 | 16.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ240719P00170000 | 2024-05-07 12:21PM EDT | 170.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JNJ240719P00175000 | 2024-05-01 10:58AM EDT | 175.00 | 25.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ240719P00180000 | 2024-04-19 9:30AM EDT | 180.00 | 34.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240719P00195000 | 2024-01-03 2:54PM EDT | 195.00 | 33.98 | 37.00 | 40.55 | 0.00 | - | - | 0 | 0.00% |
| JNJ240719P00200000 | 2024-01-03 2:54PM EDT | 200.00 | 38.91 | 41.95 | 45.75 | 0.00 | - | - | 0 | 0.00% |
| JNJ240719P00230000 | 2024-01-30 4:59PM EDT | 230.00 | 70.64 | 66.00 | 70.70 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.