Mercados españoles cerrados en 4 hrs 21 min
IBEX 35
11.131,30 +81,20 (+0,73%) Euro Stoxx 50
5.092,15 +37,74 (+0,75%) Dólar/Euro
1,0783 -0,0001 (-0,01%) Petróleo Brent
84,45 +0,57 (+0,68%) Oro
2.381,70 +41,40 (+1,77%) Bitcoin EUR
58.428,64 +2.038,55 (+3,62%)
Johnson & Johnson (JNJ)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ260116C00075000 | 2024-04-30 11:31AM EDT | 75.00 | 70.84 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| JNJ260116C00080000 | 2024-04-16 10:40AM EDT | 80.00 | 66.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| JNJ260116C00085000 | 2024-02-29 1:53PM EDT | 85.00 | 78.00 | 72.00 | 76.50 | 0.00 | - | 5 | 5 | 54.82% |
| JNJ260116C00090000 | 2024-05-01 11:00AM EDT | 90.00 | 61.61 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| JNJ260116C00095000 | 2024-04-03 2:39PM EDT | 95.00 | 60.77 | 53.55 | 58.45 | 0.00 | - | 1 | 0 | 32.59% |
| JNJ260116C00100000 | 2024-05-07 12:05PM EDT | 100.00 | 51.38 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| JNJ260116C00105000 | 2024-03-12 10:16AM EDT | 105.00 | 59.70 | 46.35 | 49.95 | 0.00 | - | 25 | 25 | 30.79% |
| JNJ260116C00110000 | 2024-05-02 10:20AM EDT | 110.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| JNJ260116C00115000 | 2024-04-19 9:45AM EDT | 115.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| JNJ260116C00120000 | 2024-04-30 3:45PM EDT | 120.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| JNJ260116C00125000 | 2024-05-02 9:41AM EDT | 125.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| JNJ260116C00130000 | 2024-05-09 10:39AM EDT | 130.00 | 28.51 | 0.00 | 0.00 | 0.00 | - | 7 | 96 | 0.00% |
| JNJ260116C00135000 | 2024-05-03 2:18PM EDT | 135.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| JNJ260116C00140000 | 2024-05-08 10:04AM EDT | 140.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 20 | 47 | 0.00% |
| JNJ260116C00145000 | 2024-05-07 3:18PM EDT | 145.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 2 | 226 | 0.00% |
| JNJ260116C00150000 | 2024-05-09 2:58PM EDT | 150.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 4 | 293 | 0.03% |
| JNJ260116C00155000 | 2024-05-07 2:08PM EDT | 155.00 | 13.03 | 0.00 | 0.00 | 0.00 | - | 28 | 220 | 0.78% |
| JNJ260116C00160000 | 2024-05-09 10:12AM EDT | 160.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 1.56% |
| JNJ260116C00165000 | 2024-05-09 10:11AM EDT | 165.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,014 | 1.56% |
| JNJ260116C00170000 | 2024-05-09 2:09PM EDT | 170.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 1.56% |
| JNJ260116C00175000 | 2024-05-09 2:09PM EDT | 175.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 324 | 3.13% |
| JNJ260116C00180000 | 2024-05-07 3:20PM EDT | 180.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 20 | 921 | 3.13% |
| JNJ260116C00185000 | 2024-05-08 1:33PM EDT | 185.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 167 | 3.13% |
| JNJ260116C00190000 | 2024-05-06 2:00PM EDT | 190.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 2 | 177 | 3.13% |
| JNJ260116C00195000 | 2024-05-09 9:35AM EDT | 195.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 3 | 1,145 | 3.13% |
| JNJ260116C00200000 | 2024-05-07 10:39AM EDT | 200.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6 | 2,110 | 6.25% |
| JNJ260116C00210000 | 2024-04-22 3:37PM EDT | 210.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 25 | 623 | 6.25% |
| JNJ260116C00220000 | 2024-05-07 10:44AM EDT | 220.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 6.25% |
| JNJ260116C00230000 | 2024-04-30 10:55AM EDT | 230.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 337 | 6.25% |
| JNJ260116C00240000 | 2024-05-09 2:02PM EDT | 240.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 412 | 6.25% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ260116P00075000 | 2024-05-08 12:40PM EDT | 75.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 302 | 12.50% |
| JNJ260116P00080000 | 2024-04-19 2:31PM EDT | 80.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 10 | 249 | 12.50% |
| JNJ260116P00085000 | 2024-04-18 1:06PM EDT | 85.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 359 | 6.25% |
| JNJ260116P00090000 | 2024-04-30 3:19PM EDT | 90.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 6.25% |
| JNJ260116P00095000 | 2024-05-09 10:48AM EDT | 95.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| JNJ260116P00100000 | 2024-05-03 10:54AM EDT | 100.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 6.25% |
| JNJ260116P00105000 | 2024-05-03 1:00PM EDT | 105.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 6.25% |
| JNJ260116P00110000 | 2024-04-29 9:42AM EDT | 110.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 22 | 522 | 6.25% |
| JNJ260116P00115000 | 2024-05-07 12:03PM EDT | 115.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 17 | 321 | 3.13% |
| JNJ260116P00120000 | 2024-05-07 11:34AM EDT | 120.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 12 | 285 | 3.13% |
| JNJ260116P00125000 | 2024-05-08 3:37PM EDT | 125.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 3.13% |
| JNJ260116P00130000 | 2024-05-08 10:39AM EDT | 130.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 3.13% |
| JNJ260116P00135000 | 2024-05-07 10:03AM EDT | 135.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 13 | 175 | 1.56% |
| JNJ260116P00140000 | 2024-05-09 1:18PM EDT | 140.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1,219 | 1.56% |
| JNJ260116P00145000 | 2024-05-09 1:18PM EDT | 145.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 2 | 738 | 0.78% |
| JNJ260116P00150000 | 2024-05-09 1:36PM EDT | 150.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2,074 | 0.00% |
| JNJ260116P00155000 | 2024-05-06 10:29AM EDT | 155.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 10 | 850 | 0.00% |
| JNJ260116P00160000 | 2024-05-02 3:29PM EDT | 160.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 8 | 365 | 0.00% |
| JNJ260116P00165000 | 2024-05-09 10:11AM EDT | 165.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 5 | 840 | 0.00% |
| JNJ260116P00170000 | 2024-05-09 10:40AM EDT | 170.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 11 | 81 | 0.00% |
| JNJ260116P00175000 | 2024-04-16 2:44PM EDT | 175.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| JNJ260116P00180000 | 2024-03-15 3:28PM EDT | 180.00 | 24.42 | 32.00 | 34.40 | 0.00 | - | 2 | 4 | 17.25% |
| JNJ260116P00185000 | 2023-10-30 10:05AM EDT | 185.00 | 39.06 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| JNJ260116P00190000 | 2024-03-28 10:03AM EDT | 190.00 | 31.90 | 42.00 | 47.00 | 0.00 | - | 1 | 2 | 24.22% |
| JNJ260116P00230000 | 2024-04-29 3:13PM EDT | 230.00 | 84.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JNJ260116P00240000 | 2024-01-23 12:14PM EDT | 240.00 | 80.50 | 77.50 | 82.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.