Mercados españoles abiertos en 8 hrs 14 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.073,98 -128,42 (-0,34%) Dólar/Euro
1,0786 +0,0035 (+0,32%) Petróleo Brent
84,19 +0,31 (+0,37%) Bitcoin EUR
58.402,73 +1.621,74 (+2,86%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240920C00080000 | 2024-03-22 1:27PM EDT | 80.00 | 76.19 | 66.25 | 70.10 | 0.00 | - | 1 | 1 | 50.39% |
| JNJ240920C00120000 | 2024-04-16 1:07PM EDT | 120.00 | 25.65 | 28.65 | 32.50 | 0.00 | - | 4 | 14 | 37.40% |
| JNJ240920C00125000 | 2024-04-26 10:19AM EDT | 125.00 | 22.64 | 23.85 | 27.70 | 0.00 | - | 6 | 16 | 33.52% |
| JNJ240920C00130000 | 2024-04-25 9:47AM EDT | 130.00 | 19.60 | 20.90 | 21.80 | 0.00 | - | 3 | 21 | 24.77% |
| JNJ240920C00135000 | 2024-05-03 9:36AM EDT | 135.00 | 16.20 | 16.60 | 17.75 | 0.00 | - | 2 | 13 | 24.04% |
| JNJ240920C00140000 | 2024-05-09 2:42PM EDT | 140.00 | 12.30 | 12.05 | 12.80 | +0.35 | +2.93% | 1 | 185 | 19.25% |
| JNJ240920C00145000 | 2024-05-09 2:47PM EDT | 145.00 | 8.59 | 8.65 | 10.10 | +0.04 | +0.47% | 1 | 169 | 20.76% |
| JNJ240920C00150000 | 2024-05-09 3:58PM EDT | 150.00 | 5.70 | 5.65 | 5.80 | +0.30 | +5.56% | 146 | 1,317 | 16.15% |
| JNJ240920C00155000 | 2024-05-09 3:43PM EDT | 155.00 | 3.35 | 3.35 | 3.50 | +0.20 | +6.35% | 94 | 1,139 | 15.44% |
| JNJ240920C00160000 | 2024-05-09 3:56PM EDT | 160.00 | 1.83 | 1.87 | 1.92 | +0.12 | +7.02% | 140 | 2,108 | 14.88% |
| JNJ240920C00165000 | 2024-05-09 3:47PM EDT | 165.00 | 1.00 | 0.96 | 0.98 | +0.15 | +17.65% | 105 | 2,300 | 14.56% |
| JNJ240920C00170000 | 2024-05-09 3:43PM EDT | 170.00 | 0.47 | 0.46 | 0.57 | +0.02 | +4.44% | 394 | 1,144 | 15.10% |
| JNJ240920C00175000 | 2024-05-09 12:17PM EDT | 175.00 | 0.25 | 0.20 | 0.60 | -0.05 | -16.67% | 70 | 2,023 | 17.82% |
| JNJ240920C00180000 | 2024-05-08 1:30PM EDT | 180.00 | 0.24 | 0.10 | 0.62 | 0.00 | - | 1 | 1,412 | 20.34% |
| JNJ240920C00185000 | 2024-05-01 11:19AM EDT | 185.00 | 0.18 | 0.04 | 0.69 | 0.00 | - | 70 | 169 | 23.15% |
| JNJ240920C00190000 | 2024-05-02 9:30AM EDT | 190.00 | 0.15 | 0.03 | 0.65 | 0.00 | - | 1 | 46 | 24.99% |
| JNJ240920C00195000 | 2024-04-08 10:39AM EDT | 195.00 | 0.17 | 0.01 | 0.21 | 0.00 | - | 2 | 22 | 21.97% |
| JNJ240920C00200000 | 2024-05-07 10:34AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 217 | 19.48% |
| JNJ240920C00210000 | 2024-04-08 10:38AM EDT | 210.00 | 0.14 | 0.01 | 0.25 | 0.00 | - | 3 | 14 | 27.69% |
| JNJ240920C00240000 | 2024-01-23 11:39AM EDT | 240.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 33.94% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240920P00080000 | 2024-04-11 3:17PM EDT | 80.00 | 0.17 | 0.00 | 0.39 | 0.00 | - | - | 5 | 54.20% |
| JNJ240920P00085000 | 2024-04-12 1:56PM EDT | 85.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | 8 | 8 | 53.52% |
| JNJ240920P00095000 | 2024-04-19 2:18PM EDT | 95.00 | 0.10 | 0.02 | 0.66 | 0.00 | - | 12 | 20 | 45.22% |
| JNJ240920P00100000 | 2024-05-08 9:39AM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 105 | 29.88% |
| JNJ240920P00105000 | 2024-04-11 2:23PM EDT | 105.00 | 0.28 | 0.04 | 0.72 | 0.00 | - | 12 | 28 | 37.43% |
| JNJ240920P00110000 | 2024-05-01 11:36AM EDT | 110.00 | 0.20 | 0.01 | 1.45 | 0.00 | - | 1 | 5 | 39.60% |
| JNJ240920P00115000 | 2024-05-06 1:31PM EDT | 115.00 | 0.32 | 0.08 | 1.45 | 0.00 | - | 1 | 16 | 35.16% |
| JNJ240920P00120000 | 2024-05-06 3:51PM EDT | 120.00 | 0.42 | 0.15 | 0.75 | 0.00 | - | 5 | 81 | 25.86% |
| JNJ240920P00125000 | 2024-05-08 2:03PM EDT | 125.00 | 0.50 | 0.27 | 1.17 | 0.00 | - | 2 | 294 | 24.93% |
| JNJ240920P00130000 | 2024-05-09 10:19AM EDT | 130.00 | 0.71 | 0.67 | 0.85 | -0.11 | -13.41% | 2 | 272 | 19.01% |
| JNJ240920P00135000 | 2024-05-08 9:54AM EDT | 135.00 | 1.35 | 1.15 | 1.30 | 0.00 | - | 4 | 560 | 17.47% |
| JNJ240920P00140000 | 2024-05-09 3:57PM EDT | 140.00 | 2.05 | 1.85 | 2.03 | -0.21 | -9.29% | 71 | 967 | 16.05% |
| JNJ240920P00145000 | 2024-05-09 3:47PM EDT | 145.00 | 3.35 | 3.25 | 3.35 | -0.25 | -6.94% | 50 | 1,905 | 15.20% |
| JNJ240920P00150000 | 2024-05-09 3:45PM EDT | 150.00 | 5.25 | 5.15 | 5.30 | -0.45 | -7.89% | 96 | 2,095 | 14.37% |
| JNJ240920P00155000 | 2024-05-08 11:04AM EDT | 155.00 | 8.50 | 6.90 | 8.65 | 0.00 | - | 2 | 1,007 | 15.45% |
| JNJ240920P00160000 | 2024-05-08 3:55PM EDT | 160.00 | 12.40 | 11.00 | 12.10 | 0.00 | - | 3 | 458 | 15.00% |
| JNJ240920P00165000 | 2024-04-23 9:35AM EDT | 165.00 | 16.50 | 15.20 | 17.85 | 0.00 | - | 1 | 228 | 21.32% |
| JNJ240920P00170000 | 2024-02-23 12:08PM EDT | 170.00 | 10.15 | 13.45 | 16.35 | 0.00 | - | 6 | 21 | 0.00% |
| JNJ240920P00175000 | 2024-02-22 3:32PM EDT | 175.00 | 14.95 | 18.55 | 20.35 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ240920P00180000 | 2024-04-09 12:10PM EDT | 180.00 | 28.20 | 29.30 | 33.10 | 0.00 | - | - | 3 | 31.98% |
© 2024 Yahoo. Todos los derechos reservados.