Mercados españoles abiertos en 5 hrs 43 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.660,59 +586,61 (+1,54%) Dólar/Euro
1,0783 -0,0001 (-0,01%) Petróleo Brent
84,30 +0,42 (+0,50%) Bitcoin EUR
58.190,10 +1.135,67 (+1,99%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250117C00075000 | 2024-02-23 4:56PM EDT | 75.00 | 88.01 | 79.15 | 83.15 | 0.00 | - | 4 | 4 | 85.16% |
| JNJ250117C00080000 | 2024-04-15 10:17AM EDT | 80.00 | 69.74 | 67.90 | 71.75 | 0.00 | - | 6 | 28 | 54.79% |
| JNJ250117C00085000 | 2024-01-19 1:54PM EDT | 85.00 | 76.18 | 70.85 | 75.00 | 0.00 | - | 1 | 12 | 80.38% |
| JNJ250117C00090000 | 2024-04-15 11:35AM EDT | 90.00 | 59.83 | 58.20 | 62.00 | 0.00 | - | 1 | 22 | 47.71% |
| JNJ250117C00095000 | 2024-04-30 11:54AM EDT | 95.00 | 51.62 | 53.40 | 57.20 | 0.00 | - | 10 | 14 | 44.73% |
| JNJ250117C00100000 | 2024-05-01 1:34PM EDT | 100.00 | 52.20 | 48.95 | 52.50 | 0.00 | - | 2 | 36 | 42.24% |
| JNJ250117C00105000 | 2024-04-30 11:53AM EDT | 105.00 | 43.85 | 44.05 | 47.70 | 0.00 | - | 10 | 73 | 39.21% |
| JNJ250117C00110000 | 2024-04-18 9:50AM EDT | 110.00 | 35.81 | 39.15 | 43.00 | 0.00 | - | 10 | 25 | 36.59% |
| JNJ250117C00115000 | 2024-04-29 9:40AM EDT | 115.00 | 34.33 | 34.45 | 37.35 | 0.00 | - | 1 | 68 | 30.29% |
| JNJ250117C00120000 | 2024-04-30 9:34AM EDT | 120.00 | 28.80 | 30.00 | 32.70 | 0.00 | - | 2 | 43 | 28.03% |
| JNJ250117C00125000 | 2024-05-06 10:55AM EDT | 125.00 | 27.65 | 26.35 | 28.30 | 0.00 | - | 5 | 143 | 26.39% |
| JNJ250117C00130000 | 2024-05-09 1:49PM EDT | 130.00 | 22.93 | 22.95 | 24.15 | -2.25 | -8.94% | 11 | 230 | 25.09% |
| JNJ250117C00135000 | 2024-05-06 3:39PM EDT | 135.00 | 18.30 | 18.45 | 20.35 | 0.00 | - | 2 | 126 | 24.20% |
| JNJ250117C00140000 | 2024-05-09 1:49PM EDT | 140.00 | 15.12 | 15.15 | 16.55 | +0.09 | +0.60% | 11 | 384 | 22.73% |
| JNJ250117C00145000 | 2024-05-08 9:49AM EDT | 145.00 | 12.00 | 11.85 | 12.10 | 0.00 | - | 1 | 628 | 19.37% |
| JNJ250117C00150000 | 2024-05-09 3:58PM EDT | 150.00 | 9.00 | 8.75 | 9.30 | +0.45 | +5.26% | 70 | 1,135 | 18.84% |
| JNJ250117C00155000 | 2024-05-09 3:58PM EDT | 155.00 | 6.50 | 6.40 | 7.45 | +0.35 | +5.69% | 3 | 1,614 | 19.39% |
| JNJ250117C00160000 | 2024-05-09 11:06AM EDT | 160.00 | 4.59 | 4.45 | 4.60 | +0.34 | +8.00% | 8 | 5,312 | 17.03% |
| JNJ250117C00165000 | 2024-05-09 3:59PM EDT | 165.00 | 3.05 | 3.00 | 3.15 | +0.22 | +7.77% | 14 | 3,309 | 16.68% |
| JNJ250117C00170000 | 2024-05-09 2:42PM EDT | 170.00 | 1.87 | 1.95 | 2.03 | +0.02 | +1.08% | 16 | 3,923 | 16.22% |
| JNJ250117C00175000 | 2024-05-09 3:01PM EDT | 175.00 | 1.22 | 1.23 | 1.33 | +0.07 | +6.09% | 161 | 2,489 | 16.11% |
| JNJ250117C00180000 | 2024-05-09 1:20PM EDT | 180.00 | 0.77 | 0.32 | 1.05 | -0.01 | -1.28% | 9 | 3,874 | 16.92% |
| JNJ250117C00185000 | 2024-05-08 12:28PM EDT | 185.00 | 0.51 | 0.48 | 0.56 | 0.00 | - | 7 | 3,155 | 16.14% |
| JNJ250117C00190000 | 2024-05-06 12:15PM EDT | 190.00 | 0.37 | 0.24 | 0.48 | 0.00 | - | 3 | 1,483 | 17.14% |
| JNJ250117C00195000 | 2024-05-09 2:12PM EDT | 195.00 | 0.28 | 0.10 | 0.50 | +0.01 | +3.70% | 1 | 1,733 | 18.73% |
| JNJ250117C00200000 | 2024-05-08 2:25PM EDT | 200.00 | 0.18 | 0.13 | 0.30 | 0.00 | - | 11 | 1,449 | 18.35% |
| JNJ250117C00210000 | 2024-05-01 3:34PM EDT | 210.00 | 0.27 | 0.03 | 1.36 | 0.00 | - | 1 | 478 | 28.00% |
| JNJ250117C00220000 | 2024-04-09 2:37PM EDT | 220.00 | 0.16 | 0.02 | 0.55 | 0.00 | - | 4 | 389 | 25.61% |
| JNJ250117C00230000 | 2024-04-11 2:15PM EDT | 230.00 | 0.08 | 0.01 | 1.06 | 0.00 | - | 4 | 499 | 31.63% |
| JNJ250117C00240000 | 2024-05-08 9:30AM EDT | 240.00 | 0.03 | 0.01 | 1.80 | 0.00 | - | 1 | 698 | 38.06% |
| JNJ250117C00250000 | 2024-04-19 2:14PM EDT | 250.00 | 0.10 | 0.01 | 0.69 | 0.00 | - | 2 | 425 | 33.41% |
| JNJ250117C00260000 | 2024-04-19 2:12PM EDT | 260.00 | 0.09 | 0.01 | 1.00 | 0.00 | - | 14 | 1,057 | 37.84% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250117P00075000 | 2024-05-08 10:06AM EDT | 75.00 | 0.14 | 0.02 | 0.24 | 0.00 | - | 2 | 144 | 39.99% |
| JNJ250117P00080000 | 2024-04-29 10:32AM EDT | 80.00 | 0.15 | 0.03 | 0.32 | 0.00 | - | 3 | 520 | 38.33% |
| JNJ250117P00085000 | 2024-05-01 3:56PM EDT | 85.00 | 0.06 | 0.05 | 1.39 | 0.00 | - | 1 | 247 | 46.67% |
| JNJ250117P00090000 | 2024-05-07 9:44AM EDT | 90.00 | 0.22 | 0.10 | 0.35 | 0.00 | - | 5 | 123 | 32.37% |
| JNJ250117P00095000 | 2024-04-26 9:43AM EDT | 95.00 | 0.40 | 0.10 | 0.65 | 0.00 | - | 1 | 427 | 32.94% |
| JNJ250117P00100000 | 2024-04-24 12:17PM EDT | 100.00 | 0.35 | 0.16 | 0.70 | 0.00 | - | 3 | 1,118 | 30.23% |
| JNJ250117P00105000 | 2024-05-01 10:40AM EDT | 105.00 | 0.53 | 0.31 | 0.90 | 0.00 | - | 1 | 808 | 28.72% |
| JNJ250117P00110000 | 2024-05-06 10:14AM EDT | 110.00 | 0.68 | 0.42 | 0.84 | 0.00 | - | 1 | 801 | 25.24% |
| JNJ250117P00115000 | 2024-05-06 1:19PM EDT | 115.00 | 0.93 | 0.71 | 0.95 | 0.00 | - | 3 | 382 | 22.97% |
| JNJ250117P00120000 | 2024-05-08 2:08PM EDT | 120.00 | 1.10 | 0.65 | 1.09 | 0.00 | - | 8 | 2,774 | 20.79% |
| JNJ250117P00125000 | 2024-05-09 9:59AM EDT | 125.00 | 1.42 | 1.39 | 1.46 | -0.12 | -7.79% | 1 | 2,686 | 19.46% |
| JNJ250117P00130000 | 2024-05-09 2:45PM EDT | 130.00 | 2.01 | 1.95 | 2.04 | -0.11 | -5.19% | 14 | 1,469 | 18.42% |
| JNJ250117P00135000 | 2024-05-08 11:05AM EDT | 135.00 | 3.03 | 2.74 | 2.84 | 0.00 | - | 1 | 1,365 | 17.41% |
| JNJ250117P00140000 | 2024-05-09 3:59PM EDT | 140.00 | 3.87 | 3.80 | 3.95 | -0.28 | -6.75% | 22 | 2,449 | 16.48% |
| JNJ250117P00145000 | 2024-05-09 2:50PM EDT | 145.00 | 5.45 | 5.30 | 5.45 | -0.20 | -3.54% | 4 | 2,825 | 15.61% |
| JNJ250117P00150000 | 2024-05-09 3:59PM EDT | 150.00 | 7.35 | 7.15 | 7.40 | -0.45 | -5.77% | 2 | 2,716 | 14.73% |
| JNJ250117P00155000 | 2024-05-09 2:43PM EDT | 155.00 | 9.99 | 9.60 | 9.95 | -1.41 | -12.37% | 3 | 1,353 | 14.01% |
| JNJ250117P00160000 | 2024-05-08 3:00PM EDT | 160.00 | 13.60 | 12.75 | 13.65 | 0.00 | - | 10 | 2,343 | 14.62% |
| JNJ250117P00165000 | 2024-05-07 12:16PM EDT | 165.00 | 17.40 | 15.90 | 17.25 | 0.00 | - | 3 | 2,208 | 14.02% |
| JNJ250117P00170000 | 2024-04-16 10:55AM EDT | 170.00 | 25.45 | 19.55 | 23.05 | 0.00 | - | 1 | 2,700 | 18.65% |
| JNJ250117P00175000 | 2024-04-16 2:44PM EDT | 175.00 | 30.19 | 24.30 | 28.20 | 0.00 | - | 12 | 1,251 | 21.43% |
| JNJ250117P00180000 | 2024-03-15 10:00AM EDT | 180.00 | 23.10 | 31.95 | 34.75 | 0.00 | - | 5 | 300 | 27.79% |
| JNJ250117P00185000 | 2024-04-12 3:47PM EDT | 185.00 | 37.61 | 34.30 | 38.10 | 0.00 | - | 1 | 230 | 25.45% |
| JNJ250117P00190000 | 2024-02-21 11:31AM EDT | 190.00 | 32.30 | 32.50 | 36.60 | 0.00 | - | 25 | 0 | 0.00% |
| JNJ250117P00195000 | 2023-09-12 2:32PM EDT | 195.00 | 31.30 | 37.90 | 39.35 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ250117P00200000 | 2024-04-10 2:46PM EDT | 200.00 | 50.89 | 49.35 | 53.10 | 0.00 | - | 25 | 7 | 31.07% |
| JNJ250117P00210000 | 2023-08-28 10:48AM EDT | 210.00 | 44.50 | 52.45 | 53.50 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ250117P00220000 | 2023-05-04 10:06AM EDT | 220.00 | 59.00 | 60.65 | 65.25 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250117P00230000 | 2023-09-12 2:32PM EDT | 230.00 | 66.20 | 72.75 | 75.05 | 0.00 | - | - | 0 | 0.00% |
| JNJ250117P00240000 | 2023-10-16 10:50AM EDT | 240.00 | 82.32 | 91.45 | 92.95 | 0.00 | - | 4 | 0 | 42.46% |
| JNJ250117P00250000 | 2024-04-17 11:26AM EDT | 250.00 | 106.16 | 99.15 | 103.05 | 0.00 | - | 1 | 3 | 45.35% |
| JNJ250117P00260000 | 2024-01-16 11:16AM EDT | 260.00 | 98.30 | 101.60 | 105.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.