Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0776 -0,0008 (-0,08%) Petróleo Brent
82,83 -1,05 (-1,25%) Oro
2.376,10 +35,80 (+1,53%) Bitcoin EUR
55.932,69 -1.767,45 (-3,06%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:17PM EDT. Mercado abierto.
Opciones de comprapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250321C00100000 | 2024-04-29 2:51PM EDT | 100.00 | 46.45 | 48.35 | 52.50 | 0.00 | - | 2 | 4 | 39.12% |
| JNJ250321C00105000 | 2024-04-18 9:51AM EDT | 105.00 | 41.10 | 43.80 | 47.80 | 0.00 | - | - | 14 | 36.66% |
| JNJ250321C00110000 | 2024-04-30 1:49PM EDT | 110.00 | 38.10 | 39.20 | 43.15 | 0.00 | - | 1 | 29 | 34.31% |
| JNJ250321C00115000 | 2024-04-18 9:43AM EDT | 115.00 | 32.15 | 36.35 | 37.00 | 0.00 | - | 10 | 11 | 26.94% |
| JNJ250321C00120000 | 2024-05-01 12:50PM EDT | 120.00 | 31.98 | 31.65 | 33.20 | -2.28 | -6.65% | 2 | 37 | 27.51% |
| JNJ250321C00125000 | 2024-04-30 2:05PM EDT | 125.00 | 25.10 | 27.10 | 28.10 | 0.00 | - | 1 | 45 | 23.85% |
| JNJ250321C00130000 | 2024-05-02 2:06PM EDT | 130.00 | 24.40 | 23.55 | 23.95 | 0.00 | - | 2 | 41 | 22.63% |
| JNJ250321C00135000 | 2024-05-08 3:46PM EDT | 135.00 | 19.88 | 19.60 | 20.00 | 0.00 | - | 2 | 30 | 21.44% |
| JNJ250321C00140000 | 2024-05-06 3:37PM EDT | 140.00 | 15.71 | 15.40 | 16.35 | -0.19 | -1.19% | 1 | 40 | 20.40% |
| JNJ250321C00145000 | 2024-05-01 9:30AM EDT | 145.00 | 12.50 | 12.65 | 13.05 | 0.00 | - | 1 | 26 | 19.50% |
| JNJ250321C00150000 | 2024-05-07 11:54AM EDT | 150.00 | 10.07 | 9.80 | 10.10 | 0.00 | - | 1 | 259 | 18.63% |
| JNJ250321C00155000 | 2024-05-08 12:22PM EDT | 155.00 | 7.40 | 7.40 | 7.55 | 0.00 | - | 1 | 96 | 17.82% |
| JNJ250321C00160000 | 2024-05-10 11:38AM EDT | 160.00 | 5.35 | 4.95 | 5.45 | -0.03 | -0.56% | 20 | 118 | 17.11% |
| JNJ250321C00165000 | 2024-05-10 2:01PM EDT | 165.00 | 3.80 | 3.65 | 3.80 | -0.09 | -2.31% | 70 | 336 | 16.52% |
| JNJ250321C00170000 | 2024-05-06 3:37PM EDT | 170.00 | 2.65 | 2.57 | 2.95 | 0.00 | - | 1 | 23 | 16.97% |
| JNJ250321C00175000 | 2024-05-07 10:37AM EDT | 175.00 | 1.98 | 1.48 | 2.10 | 0.00 | - | 1 | 37 | 16.87% |
| JNJ250321C00180000 | 2024-05-01 3:56PM EDT | 180.00 | 1.96 | 1.13 | 1.78 | 0.00 | - | 2 | 18 | 17.78% |
| JNJ250321C00185000 | 2024-05-01 3:11PM EDT | 185.00 | 1.36 | 0.78 | 1.71 | 0.00 | - | 2 | 24 | 19.27% |
| JNJ250321C00190000 | 2024-05-02 3:57PM EDT | 190.00 | 0.75 | 0.00 | 0.85 | 0.00 | - | 24 | 5 | 17.48% |
| JNJ250321C00200000 | 2024-04-19 3:57PM EDT | 200.00 | 0.37 | 0.20 | 0.95 | 0.00 | - | 92 | 61 | 20.70% |
Opciones de ventapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250321P00100000 | 2024-04-16 12:22PM EDT | 100.00 | 0.83 | 0.00 | 0.60 | 0.00 | - | - | 1 | 26.10% |
| JNJ250321P00105000 | 2024-04-22 12:03PM EDT | 105.00 | 0.90 | 0.00 | 2.69 | 0.00 | - | 1 | 7 | 34.33% |
| JNJ250321P00110000 | 2024-05-08 11:26AM EDT | 110.00 | 0.88 | 0.75 | 0.82 | 0.00 | - | 2 | 38 | 22.34% |
| JNJ250321P00115000 | 2024-05-06 10:04AM EDT | 115.00 | 1.20 | 0.00 | 1.09 | 0.00 | - | 1 | 80 | 21.16% |
| JNJ250321P00120000 | 2024-05-10 10:38AM EDT | 120.00 | 1.42 | 1.38 | 1.46 | -0.05 | -3.40% | 1 | 38 | 20.05% |
| JNJ250321P00125000 | 2024-05-09 12:09PM EDT | 125.00 | 1.96 | 1.88 | 1.96 | 0.00 | - | 1 | 60 | 19.00% |
| JNJ250321P00130000 | 2024-05-08 2:56PM EDT | 130.00 | 2.83 | 2.14 | 2.66 | 0.00 | - | 3 | 442 | 18.08% |
| JNJ250321P00135000 | 2024-05-10 10:12AM EDT | 135.00 | 3.55 | 3.50 | 3.60 | 0.00 | - | 3 | 393 | 17.21% |
| JNJ250321P00140000 | 2024-05-08 11:05AM EDT | 140.00 | 5.13 | 4.70 | 4.85 | 0.00 | - | 1 | 155 | 16.40% |
| JNJ250321P00145000 | 2024-05-08 11:50AM EDT | 145.00 | 6.60 | 6.25 | 6.45 | 0.00 | - | 1 | 89 | 15.60% |
| JNJ250321P00150000 | 2024-05-07 9:30AM EDT | 150.00 | 8.94 | 8.25 | 8.55 | 0.00 | - | 1 | 13 | 14.95% |
| JNJ250321P00155000 | 2024-05-09 2:43PM EDT | 155.00 | 10.71 | 10.70 | 11.00 | 0.00 | - | 3 | 10 | 14.09% |
| JNJ250321P00160000 | 2024-04-17 2:46PM EDT | 160.00 | 17.68 | 12.75 | 14.05 | 0.00 | - | 2 | 8 | 13.41% |
| JNJ250321P00165000 | 2024-04-04 11:42AM EDT | 165.00 | 14.35 | 16.35 | 19.30 | 0.00 | - | 1 | 1 | 16.55% |
| JNJ250321P00170000 | 2024-04-16 10:06AM EDT | 170.00 | 26.57 | 21.50 | 22.25 | 0.00 | - | - | 13 | 13.97% |
| JNJ250321P00180000 | 2024-04-30 11:19AM EDT | 180.00 | 35.22 | 29.60 | 33.70 | 0.00 | - | - | 1 | 21.74% |
© 2024 Yahoo. Todos los derechos reservados.