Mercados españoles cerrados

Johnson & Johnson (JNJ)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
158,38+0,42 (+0,27%)
A partir del 01:17PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
JNJ240328C001350002024-03-15 9:35AM EDT135.0023.0023.1023.500.00--46156.25%
JNJ240328C001400002024-03-27 10:43AM EDT140.0016.2517.5018.950.00-11175.39%
JNJ240328C001440002024-03-27 10:43AM EDT144.0012.2513.1014.850.00-42137.11%
JNJ240328C001450002024-03-28 10:06AM EDT145.0013.5013.0013.55+2.70+25.00%27101.95%
JNJ240328C001460002024-03-26 3:59PM EDT146.009.9011.9512.850.00-14565.63%
JNJ240328C001470002024-03-18 3:29PM EDT147.0010.0010.1512.200.00--1135.45%
JNJ240328C001490002024-03-27 9:44AM EDT149.008.158.859.350.00-440.00%
JNJ240328C001500002024-03-28 12:29PM EDT150.008.158.158.35+2.30+39.32%2310.00%
JNJ240328C001525002024-03-28 11:16AM EDT152.506.275.556.00+0.91+16.98%26548.24%
JNJ240328C001550002024-03-28 12:53PM EDT155.003.253.253.55+0.22+7.26%8740034.77%
JNJ240328C001575002024-03-28 12:52PM EDT157.500.820.750.86-0.08-8.89%7331,9420.00%
JNJ240328C001600002024-03-28 12:52PM EDT160.000.030.020.03-0.02-40.00%1,0773,10512.70%
JNJ240328C001625002024-03-28 10:02AM EDT162.500.010.000.010.00-3288222.66%
JNJ240328C001650002024-03-28 10:56AM EDT165.000.010.000.010.00-22,42333.59%
JNJ240328C001675002024-03-28 10:42AM EDT167.500.010.000.010.00-265244.53%
JNJ240328C001700002024-03-27 3:33PM EDT170.000.010.000.010.00-11,18750.00%
JNJ240328C001725002024-03-14 10:25AM EDT172.500.060.000.310.00-1696.29%
JNJ240328C001750002024-03-27 12:30PM EDT175.000.010.000.010.00-21068.75%
JNJ240328C001800002024-03-25 9:33AM EDT180.000.010.000.310.00-14133.40%
JNJ240328C001850002024-03-01 10:59AM EDT185.000.050.000.020.00-224109.38%
JNJ240328C001900002024-03-05 12:11PM EDT190.000.020.000.010.00-76118.75%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
JNJ240328P000850002024-03-11 2:47PM EDT85.000.010.000.310.00--1538.28%
JNJ240328P000900002024-03-28 10:35AM EDT90.000.010.000.22-0.03-75.00%15471.88%
JNJ240328P001150002024-02-16 2:42PM EDT115.000.020.000.310.00-22298.05%
JNJ240328P001350002024-03-22 12:52PM EDT135.000.090.000.310.00-43164.45%
JNJ240328P001380002024-03-19 10:51AM EDT138.000.020.000.310.00-55145.31%
JNJ240328P001400002024-03-26 3:34PM EDT140.000.020.000.690.00-117155.86%
JNJ240328P001410002024-03-19 3:46PM EDT141.000.020.000.310.00-300300126.17%
JNJ240328P001420002024-03-19 3:44PM EDT142.000.020.001.060.00-2020157.23%
JNJ240328P001430002024-03-22 9:30AM EDT143.000.030.000.310.00-12113.28%
JNJ240328P001440002024-03-20 3:58PM EDT144.000.040.000.700.00--15127.73%
JNJ240328P001450002024-03-26 12:58PM EDT145.000.010.000.120.00-210485.16%
JNJ240328P001460002024-03-22 2:42PM EDT146.000.030.000.310.00-1035094.34%
JNJ240328P001470002024-03-22 2:41PM EDT147.000.040.000.180.00-1801,42679.10%
JNJ240328P001480002024-03-22 2:40PM EDT148.000.040.000.060.00-2665360.94%
JNJ240328P001490002024-03-27 3:58PM EDT149.000.010.000.310.00-275075.00%
JNJ240328P001500002024-03-28 9:52AM EDT150.000.010.000.030.00-31178850.78%
JNJ240328P001525002024-03-28 12:54PM EDT152.500.010.000.02-0.01-50.00%12176235.16%
JNJ240328P001550002024-03-28 12:54PM EDT155.000.030.020.050.00-672,42025.78%
JNJ240328P001575002024-03-28 12:10PM EDT157.500.040.040.08-0.36-90.00%561,15711.04%
JNJ240328P001600002024-03-28 12:08PM EDT160.001.401.531.84-1.15-45.10%219423.49%
JNJ240328P001625002024-03-26 2:42PM EDT162.508.104.154.350.00-42943.36%
JNJ240328P001650002024-03-26 2:41PM EDT165.0010.205.906.900.00-19463.67%
JNJ240328P001675002024-03-26 2:39PM EDT167.5012.909.159.400.00-1169.53%