Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0779 -0,0005 (-0,04%) Petróleo Brent
82,97 -0,91 (-1,08%) Oro
2.374,80 +34,50 (+1,47%) Bitcoin EUR
56.499,09 -995,22 (-1,73%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:09PM EDT. Mercado abierto.
Opciones de comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250620C00075000 | 2024-04-16 10:40AM EDT | 75.00 | 70.75 | 72.60 | 76.90 | 0.00 | - | - | 1 | 49.73% |
| JNJ250620C00080000 | 2024-02-21 2:52PM EDT | 80.00 | 79.20 | 74.05 | 78.50 | 0.00 | - | 4 | 2 | 63.78% |
| JNJ250620C00085000 | 2023-06-02 12:06PM EDT | 85.00 | 72.50 | 79.05 | 82.60 | 0.00 | - | 1 | 2 | 87.60% |
| JNJ250620C00090000 | 2023-06-16 12:51PM EDT | 90.00 | 76.00 | 68.00 | 73.00 | 0.00 | - | 15 | 0 | 67.04% |
| JNJ250620C00095000 | 2023-03-10 10:30AM EDT | 95.00 | 59.97 | 69.50 | 73.95 | 0.00 | - | - | 5 | 78.19% |
| JNJ250620C00100000 | 2024-04-16 1:34PM EDT | 100.00 | 45.85 | 49.00 | 53.30 | 0.00 | - | 9 | 31 | 37.27% |
| JNJ250620C00105000 | 2024-04-11 1:04PM EDT | 105.00 | 46.80 | 44.50 | 48.90 | 0.00 | - | 1 | 2 | 35.76% |
| JNJ250620C00110000 | 2024-04-16 12:23PM EDT | 110.00 | 38.38 | 41.15 | 44.05 | 0.00 | - | 12 | 22 | 32.84% |
| JNJ250620C00115000 | 2024-04-19 11:20AM EDT | 115.00 | 35.70 | 36.60 | 38.55 | 0.00 | - | 2 | 8 | 28.24% |
| JNJ250620C00120000 | 2024-05-02 2:03PM EDT | 120.00 | 33.55 | 32.85 | 33.50 | 0.00 | - | 2 | 132 | 25.02% |
| JNJ250620C00125000 | 2024-04-17 2:42PM EDT | 125.00 | 26.10 | 28.70 | 29.35 | 0.00 | - | 4 | 89 | 23.94% |
| JNJ250620C00130000 | 2024-05-09 2:59PM EDT | 130.00 | 25.12 | 24.75 | 25.40 | 0.00 | - | 2 | 187 | 22.96% |
| JNJ250620C00135000 | 2024-05-02 11:42AM EDT | 135.00 | 21.86 | 21.00 | 21.60 | 0.00 | - | 3 | 86 | 21.91% |
| JNJ250620C00140000 | 2024-05-09 10:39AM EDT | 140.00 | 18.71 | 17.60 | 18.10 | 0.00 | - | 7 | 98 | 21.02% |
| JNJ250620C00145000 | 2024-05-08 12:11PM EDT | 145.00 | 14.70 | 14.40 | 14.90 | 0.00 | - | 1 | 167 | 20.22% |
| JNJ250620C00150000 | 2024-05-08 11:04AM EDT | 150.00 | 11.68 | 11.65 | 12.00 | 0.00 | - | 11 | 731 | 19.45% |
| JNJ250620C00155000 | 2024-05-10 12:50PM EDT | 155.00 | 9.25 | 9.25 | 9.35 | +0.15 | +1.65% | 16 | 704 | 18.58% |
| JNJ250620C00160000 | 2024-05-09 10:26AM EDT | 160.00 | 7.50 | 7.10 | 7.30 | 0.00 | - | 4 | 1,408 | 18.16% |
| JNJ250620C00165000 | 2024-05-09 12:02PM EDT | 165.00 | 5.44 | 5.35 | 5.55 | 0.00 | - | 1 | 701 | 17.70% |
| JNJ250620C00170000 | 2024-05-09 2:59PM EDT | 170.00 | 4.00 | 3.50 | 4.15 | 0.00 | - | 23 | 337 | 17.34% |
| JNJ250620C00175000 | 2024-05-03 2:17PM EDT | 175.00 | 3.11 | 2.85 | 3.05 | 0.00 | - | 2 | 392 | 17.04% |
| JNJ250620C00180000 | 2024-05-07 12:35PM EDT | 180.00 | 2.15 | 2.04 | 2.22 | 0.00 | - | 6 | 358 | 16.82% |
| JNJ250620C00185000 | 2024-05-01 11:07AM EDT | 185.00 | 2.10 | 1.44 | 1.57 | 0.00 | - | 4 | 314 | 16.57% |
| JNJ250620C00190000 | 2024-05-08 11:56AM EDT | 190.00 | 1.12 | 1.02 | 1.31 | 0.00 | - | 1 | 272 | 17.12% |
| JNJ250620C00195000 | 2024-05-01 11:09AM EDT | 195.00 | 1.17 | 0.73 | 0.84 | 0.00 | - | 1 | 220 | 16.58% |
| JNJ250620C00200000 | 2024-05-09 10:39AM EDT | 200.00 | 0.58 | 0.45 | 0.64 | -0.04 | -6.45% | 1 | 747 | 16.77% |
| JNJ250620C00210000 | 2024-05-01 11:02AM EDT | 210.00 | 0.49 | 0.35 | 0.94 | 0.00 | - | 8 | 763 | 20.44% |
| JNJ250620C00220000 | 2024-05-01 10:52AM EDT | 220.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 514 | 20.63% |
| JNJ250620C00230000 | 2024-05-08 9:35AM EDT | 230.00 | 0.21 | 0.11 | 0.56 | 0.00 | - | 3 | 162 | 22.19% |
| JNJ250620C00240000 | 2024-05-08 9:36AM EDT | 240.00 | 0.13 | 0.03 | 0.55 | 0.00 | - | 3 | 437 | 23.83% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250620P00075000 | 2024-05-02 9:30AM EDT | 75.00 | 0.42 | 0.00 | 1.00 | 0.00 | - | 1 | 278 | 40.48% |
| JNJ250620P00080000 | 2024-03-07 11:41AM EDT | 80.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 167 | 35.06% |
| JNJ250620P00085000 | 2024-04-03 3:55PM EDT | 85.00 | 0.68 | 0.00 | 5.00 | 0.00 | - | 4 | 44 | 52.86% |
| JNJ250620P00090000 | 2024-04-11 1:08PM EDT | 90.00 | 0.47 | 0.25 | 1.80 | 0.00 | - | 1 | 48 | 35.80% |
| JNJ250620P00095000 | 2024-04-24 10:16AM EDT | 95.00 | 0.92 | 0.00 | 2.50 | 0.00 | - | 3 | 21 | 35.80% |
| JNJ250620P00100000 | 2024-04-22 10:37AM EDT | 100.00 | 0.93 | 0.10 | 1.10 | 0.00 | - | 2 | 126 | 26.23% |
| JNJ250620P00105000 | 2024-05-07 11:23AM EDT | 105.00 | 0.99 | 0.00 | 1.45 | 0.00 | - | 10 | 657 | 25.33% |
| JNJ250620P00110000 | 2024-05-08 1:53PM EDT | 110.00 | 1.76 | 1.10 | 1.22 | 0.00 | - | 5 | 265 | 21.68% |
| JNJ250620P00115000 | 2024-05-03 2:12PM EDT | 115.00 | 1.78 | 1.49 | 1.60 | 0.00 | - | 7 | 246 | 20.70% |
| JNJ250620P00120000 | 2024-05-09 9:33AM EDT | 120.00 | 2.22 | 1.95 | 2.30 | 0.00 | - | 1 | 427 | 20.39% |
| JNJ250620P00125000 | 2024-05-06 2:42PM EDT | 125.00 | 3.15 | 2.58 | 2.74 | 0.00 | - | 1 | 588 | 18.89% |
| JNJ250620P00130000 | 2024-05-09 12:02PM EDT | 130.00 | 3.60 | 3.40 | 3.60 | 0.00 | - | 1 | 933 | 18.10% |
| JNJ250620P00135000 | 2024-05-02 1:46PM EDT | 135.00 | 4.97 | 4.45 | 4.60 | 0.00 | - | 1 | 359 | 17.17% |
| JNJ250620P00140000 | 2024-05-01 11:53AM EDT | 140.00 | 6.15 | 5.75 | 5.90 | 0.00 | - | 3 | 665 | 16.32% |
| JNJ250620P00145000 | 2024-05-01 12:10PM EDT | 145.00 | 8.00 | 7.40 | 7.60 | 0.00 | - | 1 | 609 | 15.63% |
| JNJ250620P00150000 | 2024-05-09 12:02PM EDT | 150.00 | 9.15 | 9.40 | 9.55 | -0.42 | -4.39% | 2 | 1,597 | 14.76% |
| JNJ250620P00155000 | 2024-05-06 11:15AM EDT | 155.00 | 12.90 | 11.80 | 12.90 | 0.00 | - | 25 | 3,218 | 15.48% |
| JNJ250620P00160000 | 2024-05-07 3:23PM EDT | 160.00 | 15.35 | 14.60 | 15.00 | 0.00 | - | 1 | 602 | 13.48% |
| JNJ250620P00165000 | 2024-05-06 11:42AM EDT | 165.00 | 19.20 | 17.95 | 18.35 | 0.00 | - | 25 | 1,623 | 12.76% |
| JNJ250620P00170000 | 2024-05-01 1:33PM EDT | 170.00 | 21.05 | 21.80 | 22.20 | 0.00 | - | 1 | 120 | 12.18% |
| JNJ250620P00175000 | 2024-05-01 1:53PM EDT | 175.00 | 25.25 | 24.60 | 28.00 | 0.00 | - | 1 | 100 | 15.83% |
| JNJ250620P00180000 | 2024-03-15 3:28PM EDT | 180.00 | 23.14 | 32.60 | 33.20 | 0.00 | - | 2 | 90 | 18.01% |
| JNJ250620P00185000 | 2024-03-21 10:47AM EDT | 185.00 | 28.13 | 35.00 | 40.00 | 0.00 | - | 19 | 25 | 23.63% |
| JNJ250620P00190000 | 2024-01-22 4:23PM EDT | 190.00 | 28.70 | 30.10 | 34.00 | 0.00 | - | 20 | 0 | 0.00% |
| JNJ250620P00195000 | 2024-01-16 3:16PM EDT | 195.00 | 34.80 | 35.80 | 40.50 | 0.00 | - | 6 | 3 | 0.00% |
| JNJ250620P00200000 | 2023-06-29 10:55AM EDT | 200.00 | 36.30 | 24.70 | 29.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ250620P00210000 | 2023-09-12 2:31PM EDT | 210.00 | 46.20 | 52.55 | 54.40 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ250620P00220000 | 2023-06-02 2:36PM EDT | 220.00 | 63.00 | 53.45 | 57.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250620P00230000 | 2023-09-12 2:32PM EDT | 230.00 | 66.25 | 72.75 | 75.50 | 0.00 | - | - | 0 | 0.00% |
| JNJ250620P00240000 | 2023-05-25 11:35AM EDT | 240.00 | 85.43 | 72.00 | 77.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.