Mercados españoles abiertos en 4 hrs 49 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.318,44 +244,46 (+0,64%) Dólar/Euro
1,0779 -0,0005 (-0,04%) Petróleo Brent
84,29 +0,41 (+0,49%) Bitcoin EUR
58.315,38 +1.241,02 (+2,17%)
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 comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ241018C00105000 | 2024-04-22 2:35PM EDT | 105.00 | 46.01 | 43.45 | 47.15 | 0.00 | - | - | 4 | 45.86% |
| JNJ241018C00120000 | 2024-04-29 2:44PM EDT | 120.00 | 28.00 | 28.80 | 32.65 | 0.00 | - | 2 | 3 | 34.82% |
| JNJ241018C00125000 | 2024-04-16 3:21PM EDT | 125.00 | 23.00 | 25.65 | 26.65 | 0.00 | - | 1 | 6 | 25.98% |
| JNJ241018C00130000 | 2024-03-19 2:09PM EDT | 130.00 | 29.00 | 17.70 | 20.25 | 0.00 | - | 3 | 2 | 14.28% |
| JNJ241018C00135000 | 2024-05-08 9:38AM EDT | 135.00 | 17.30 | 16.40 | 17.75 | 0.00 | - | 56 | 203 | 21.94% |
| JNJ241018C00140000 | 2024-05-09 2:42PM EDT | 140.00 | 12.80 | 12.50 | 14.55 | 0.00 | - | 1 | 176 | 22.75% |
| JNJ241018C00145000 | 2024-05-09 2:47PM EDT | 145.00 | 9.53 | 8.75 | 10.85 | +0.08 | +0.85% | 3 | 252 | 20.93% |
| JNJ241018C00150000 | 2024-05-09 3:57PM EDT | 150.00 | 6.65 | 6.55 | 6.80 | +0.40 | +6.40% | 10 | 238 | 17.26% |
| JNJ241018C00155000 | 2024-05-09 3:58PM EDT | 155.00 | 4.30 | 4.20 | 4.40 | +0.17 | +4.12% | 11 | 291 | 16.44% |
| JNJ241018C00160000 | 2024-05-09 3:58PM EDT | 160.00 | 2.60 | 2.52 | 2.80 | +0.15 | +6.12% | 24 | 488 | 16.24% |
| JNJ241018C00165000 | 2024-05-09 2:31PM EDT | 165.00 | 1.40 | 1.45 | 1.56 | +0.03 | +2.19% | 8 | 3,060 | 15.59% |
| JNJ241018C00170000 | 2024-05-09 3:41PM EDT | 170.00 | 0.77 | 0.79 | 1.05 | -0.04 | -4.94% | 56 | 1,156 | 16.30% |
| JNJ241018C00175000 | 2024-05-08 12:44PM EDT | 175.00 | 0.45 | 0.43 | 0.51 | 0.00 | - | 9 | 307 | 15.66% |
| JNJ241018C00180000 | 2024-05-09 11:44AM EDT | 180.00 | 0.25 | 0.15 | 0.74 | +0.11 | +78.57% | 12 | 657 | 19.36% |
| JNJ241018C00185000 | 2024-05-01 9:38AM EDT | 185.00 | 0.16 | 0.10 | 0.64 | 0.00 | - | 10 | 56 | 20.76% |
| JNJ241018C00190000 | 2024-03-21 3:07PM EDT | 190.00 | 0.40 | 0.04 | 1.26 | 0.00 | - | 2 | 24 | 26.66% |
| JNJ241018C00195000 | 2024-05-06 3:44PM EDT | 195.00 | 0.12 | 0.06 | 0.68 | 0.00 | - | 10 | 18 | 24.93% |
| JNJ241018C00200000 | 2024-05-09 9:30AM EDT | 200.00 | 0.08 | 0.03 | 0.07 | +0.02 | +33.33% | 7 | 1,007 | 18.56% |
| JNJ241018C00210000 | 2024-05-09 11:53AM EDT | 210.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2 | 744 | 20.31% |
| JNJ241018C00220000 | 2024-05-01 3:08PM EDT | 220.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 4 | 2 | 30.54% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ241018P00090000 | 2024-05-02 9:30AM EDT | 90.00 | 0.02 | 0.00 | 0.46 | 0.00 | - | - | 1 | 42.43% |
| JNJ241018P00100000 | 2024-05-09 9:43AM EDT | 100.00 | 0.15 | 0.05 | 0.13 | +0.05 | +50.00% | 2 | 140 | 28.27% |
| JNJ241018P00105000 | 2024-04-18 10:43AM EDT | 105.00 | 0.25 | 0.06 | 0.75 | 0.00 | - | 2 | 6 | 34.47% |
| JNJ241018P00110000 | 2024-04-18 1:17PM EDT | 110.00 | 0.55 | 0.09 | 1.46 | 0.00 | - | 1 | 4 | 36.22% |
| JNJ241018P00115000 | 2024-04-25 10:23AM EDT | 115.00 | 0.56 | 0.14 | 0.75 | 0.00 | - | 12 | 170 | 27.12% |
| JNJ241018P00120000 | 2024-05-03 10:24AM EDT | 120.00 | 0.61 | 0.38 | 0.49 | 0.00 | - | 1 | 748 | 21.41% |
| JNJ241018P00125000 | 2024-05-06 9:35AM EDT | 125.00 | 0.89 | 0.59 | 0.66 | 0.00 | - | 1 | 2,961 | 19.52% |
| JNJ241018P00130000 | 2024-05-09 12:28PM EDT | 130.00 | 0.97 | 0.73 | 1.01 | -0.22 | -18.49% | 4 | 390 | 18.24% |
| JNJ241018P00135000 | 2024-05-06 11:25AM EDT | 135.00 | 1.94 | 1.54 | 1.80 | 0.00 | - | 4 | 418 | 17.98% |
| JNJ241018P00140000 | 2024-05-09 2:07PM EDT | 140.00 | 2.51 | 2.41 | 2.52 | -0.21 | -7.72% | 11 | 408 | 16.24% |
| JNJ241018P00145000 | 2024-05-09 2:12PM EDT | 145.00 | 3.95 | 3.30 | 4.50 | -0.15 | -3.66% | 12 | 1,671 | 16.98% |
| JNJ241018P00150000 | 2024-05-09 3:35PM EDT | 150.00 | 5.90 | 5.65 | 6.65 | -0.10 | -1.67% | 8 | 790 | 16.52% |
| JNJ241018P00155000 | 2024-05-09 10:19AM EDT | 155.00 | 8.44 | 8.30 | 8.85 | -0.91 | -9.73% | 1 | 573 | 14.64% |
| JNJ241018P00160000 | 2024-05-01 9:53AM EDT | 160.00 | 13.08 | 11.60 | 12.25 | 0.00 | - | 4 | 55 | 14.16% |
| JNJ241018P00165000 | 2024-05-06 10:12AM EDT | 165.00 | 16.80 | 15.30 | 16.85 | 0.00 | - | 3 | 14 | 16.13% |
| JNJ241018P00170000 | 2024-04-16 10:06AM EDT | 170.00 | 26.37 | 19.40 | 23.10 | 0.00 | - | 13 | 112 | 23.46% |
| JNJ241018P00175000 | 2024-02-20 10:47AM EDT | 175.00 | 17.70 | 18.40 | 19.80 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.