Mercados españoles cerrados
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,51 (+0,27%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0785 +0,0034 (+0,31%) Petróleo Brent
84,17 +0,59 (+0,71%) Bitcoin EUR
57.985,91 +864,19 (+1,51%)
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 comprapara10 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510C00130000 | 2024-04-16 12:42PM EDT | 130.00 | 14.70 | 18.05 | 21.50 | 0.00 | - | - | 1 | 191.99% |
| JNJ240510C00135000 | 2024-04-17 11:21AM EDT | 135.00 | 9.90 | 12.85 | 16.25 | 0.00 | - | - | 10 | 147.31% |
| JNJ240510C00139000 | 2024-04-26 9:33AM EDT | 139.00 | 7.95 | 9.15 | 12.30 | 0.00 | - | 4 | 4 | 121.05% |
| JNJ240510C00140000 | 2024-05-07 10:20AM EDT | 140.00 | 10.25 | 8.50 | 10.75 | 0.00 | - | 1 | 54 | 94.87% |
| JNJ240510C00142000 | 2024-05-06 10:42AM EDT | 142.00 | 7.10 | 6.80 | 8.60 | 0.00 | - | 1 | 179 | 76.27% |
| JNJ240510C00143000 | 2024-05-03 3:55PM EDT | 143.00 | 6.50 | 5.80 | 7.55 | 0.00 | - | 2 | 39 | 67.97% |
| JNJ240510C00144000 | 2024-05-09 3:34PM EDT | 144.00 | 5.55 | 5.10 | 6.70 | -1.65 | -22.92% | 1 | 14 | 66.31% |
| JNJ240510C00145000 | 2024-05-09 3:21PM EDT | 145.00 | 4.64 | 3.65 | 5.80 | +0.74 | +18.97% | 4 | 959 | 62.31% |
| JNJ240510C00146000 | 2024-05-09 3:34PM EDT | 146.00 | 3.65 | 2.73 | 4.60 | +0.57 | +18.51% | 1 | 211 | 49.17% |
| JNJ240510C00147000 | 2024-05-09 12:53PM EDT | 147.00 | 2.65 | 2.31 | 3.95 | +0.32 | +13.73% | 16 | 132 | 51.17% |
| JNJ240510C00148000 | 2024-05-09 3:52PM EDT | 148.00 | 1.86 | 1.82 | 2.07 | +0.49 | +35.77% | 77 | 411 | 19.09% |
| JNJ240510C00149000 | 2024-05-09 3:35PM EDT | 149.00 | 0.85 | 0.96 | 1.10 | +0.28 | +49.12% | 243 | 660 | 13.09% |
| JNJ240510C00150000 | 2024-05-09 3:59PM EDT | 150.00 | 0.38 | 0.34 | 0.41 | +0.07 | +22.58% | 1,633 | 1,975 | 10.89% |
| JNJ240510C00152500 | 2024-05-09 3:56PM EDT | 152.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 686 | 1,626 | 14.84% |
| JNJ240510C00155000 | 2024-05-09 3:20PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 288 | 1,210 | 22.66% |
| JNJ240510C00157500 | 2024-05-07 9:30AM EDT | 157.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 113 | 28.52% |
| JNJ240510C00160000 | 2024-05-08 2:15PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 424 | 35.94% |
| JNJ240510C00162500 | 2024-05-01 2:21PM EDT | 162.50 | 0.05 | 0.00 | 0.74 | 0.00 | - | - | 4 | 80.37% |
| JNJ240510C00165000 | 2024-05-09 3:38PM EDT | 165.00 | 0.06 | 0.00 | 0.01 | +0.04 | +200.00% | 6 | 353 | 50.78% |
| JNJ240510C00167500 | 2024-05-01 10:05AM EDT | 167.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 10 | 53.13% |
| JNJ240510C00170000 | 2024-04-16 9:38AM EDT | 170.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 120 | 136 | 59.38% |
| JNJ240510C00175000 | 2024-05-02 9:30AM EDT | 175.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 71.88% |
| JNJ240510C00180000 | 2024-04-10 10:31AM EDT | 180.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | - | 44 | 131.64% |
Opciones de ventapara10 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510P00110000 | 2024-04-12 2:17PM EDT | 110.00 | 0.33 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 225.20% |
| JNJ240510P00120000 | 2024-04-26 3:33PM EDT | 120.00 | 0.05 | 0.00 | 0.53 | 0.00 | - | 20 | 16 | 170.31% |
| JNJ240510P00125000 | 2024-04-15 9:55AM EDT | 125.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | - | 1 | 144.92% |
| JNJ240510P00130000 | 2024-05-03 2:59PM EDT | 130.00 | 0.01 | 0.00 | 0.67 | 0.00 | - | 2 | 45 | 123.93% |
| JNJ240510P00135000 | 2024-05-07 3:35PM EDT | 135.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 9 | 63 | 114.36% |
| JNJ240510P00136000 | 2024-05-01 11:02AM EDT | 136.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 1 | 2 | 108.30% |
| JNJ240510P00138000 | 2024-05-06 9:38AM EDT | 138.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 66 | 96.58% |
| JNJ240510P00139000 | 2024-05-03 2:24PM EDT | 139.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 2 | 111 | 90.53% |
| JNJ240510P00140000 | 2024-05-09 12:50PM EDT | 140.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 1 | 364 | 41.41% |
| JNJ240510P00141000 | 2024-05-09 9:45AM EDT | 141.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 188 | 1,110 | 39.84% |
| JNJ240510P00142000 | 2024-05-06 11:51AM EDT | 142.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 1 | 1,037 | 35.94% |
| JNJ240510P00143000 | 2024-05-09 12:06PM EDT | 143.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 3 | 333 | 31.64% |
| JNJ240510P00144000 | 2024-05-08 11:10AM EDT | 144.00 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 1 | 263 | 41.11% |
| JNJ240510P00145000 | 2024-05-09 2:15PM EDT | 145.00 | 0.01 | 0.01 | 0.11 | -0.02 | -66.67% | 28 | 647 | 30.66% |
| JNJ240510P00146000 | 2024-05-09 2:07PM EDT | 146.00 | 0.02 | 0.01 | 0.53 | -0.04 | -66.67% | 30 | 413 | 42.38% |
| JNJ240510P00147000 | 2024-05-09 3:24PM EDT | 147.00 | 0.03 | 0.01 | 0.05 | -0.11 | -78.57% | 23 | 670 | 16.90% |
| JNJ240510P00148000 | 2024-05-09 3:52PM EDT | 148.00 | 0.05 | 0.03 | 0.06 | -0.26 | -83.87% | 59 | 609 | 12.70% |
| JNJ240510P00149000 | 2024-05-09 3:50PM EDT | 149.00 | 0.18 | 0.12 | 0.15 | -0.41 | -69.49% | 202 | 765 | 10.30% |
| JNJ240510P00150000 | 2024-05-09 3:55PM EDT | 150.00 | 0.59 | 0.39 | 0.50 | -0.63 | -51.64% | 131 | 884 | 9.52% |
| JNJ240510P00152500 | 2024-05-09 10:40AM EDT | 152.50 | 2.63 | 1.88 | 3.10 | -0.47 | -15.16% | 16 | 63 | 31.15% |
| JNJ240510P00155000 | 2024-05-07 10:48AM EDT | 155.00 | 5.95 | 4.25 | 5.55 | 0.00 | - | 1 | 3 | 44.58% |
| JNJ240510P00160000 | 2024-05-09 11:55AM EDT | 160.00 | 10.55 | 9.40 | 11.95 | -0.83 | -7.29% | 3 | 5 | 75.98% |
| JNJ240510P00165000 | 2024-04-03 1:15PM EDT | 165.00 | 9.60 | 15.55 | 17.45 | 0.00 | - | 1 | 0 | 133.25% |
| JNJ240510P00170000 | 2024-04-22 9:54AM EDT | 170.00 | 22.15 | 18.75 | 22.05 | 0.00 | - | 1 | 0 | 103.13% |
© 2024 Yahoo. Todos los derechos reservados.