Mercados españoles cerrados en 1 hr 1 min
IBEX 35
11.345,40 +17,70 (+0,16%) Euro Stoxx 50
5.075,28 +2,83 (+0,06%) Dólar/Euro
1,0868 -0,0004 (-0,03%) Petróleo Brent
84,31 +0,33 (+0,39%) Oro
2.420,60 +3,20 (+0,13%) Bitcoin EUR
61.543,52 -223,18 (-0,36%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:29AM EDT. Mercado abierto.
Precio de ejercicio:145.00
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240524C00145000 | 2024-05-20 9:34AM EDT | 2024-05-24 | 7.62 | 6.70 | 7.05 | -1.78 | -18.94% | 36 | 255 | 0.00% |
| JNJ240531C00145000 | 2024-05-20 10:00AM EDT | 2024-05-31 | 7.33 | 6.90 | 8.30 | -2.37 | -24.43% | 15 | 43 | 31.18% |
| JNJ240607C00145000 | 2024-05-17 2:47PM EDT | 2024-06-07 | 7.51 | 6.20 | 7.90 | -1.19 | -13.68% | 1 | 8 | 20.00% |
| JNJ240614C00145000 | 2024-05-17 12:44PM EDT | 2024-06-14 | 9.20 | 7.40 | 9.15 | 0.00 | - | 5 | 1 | 28.37% |
| JNJ240621C00145000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 9.69 | 7.75 | 8.15 | 0.00 | - | 2,591 | 153 | 17.52% |
| JNJ240628C00145000 | 2024-05-16 9:30AM EDT | 2024-06-28 | 8.00 | 7.95 | 8.75 | 0.00 | - | 2 | 2 | 20.26% |
| JNJ240719C00145000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 10.59 | 9.05 | 9.10 | 0.00 | - | 13 | 945 | 18.26% |
| JNJ240816C00145000 | 2024-05-16 12:39PM EDT | 2024-08-16 | 10.70 | 10.05 | 10.15 | 0.00 | - | - | 1 | 19.39% |
| JNJ240920C00145000 | 2024-05-20 9:35AM EDT | 2024-09-20 | 11.00 | 10.45 | 10.60 | -0.81 | -6.86% | 4 | 179 | 17.90% |
| JNJ241018C00145000 | 2024-05-20 9:57AM EDT | 2024-10-18 | 11.65 | 11.40 | 11.50 | -0.85 | -6.80% | 1 | 269 | 18.76% |
| JNJ250117C00145000 | 2024-05-15 12:45PM EDT | 2025-01-17 | 14.00 | 13.45 | 14.00 | +0.55 | +4.09% | 1 | 627 | 20.35% |
| JNJ250321C00145000 | 2024-05-01 9:30AM EDT | 2025-03-21 | 12.50 | 14.80 | 15.25 | 0.00 | - | 1 | 26 | 20.53% |
| JNJ250620C00145000 | 2024-05-14 10:07AM EDT | 2025-06-20 | 16.45 | 16.30 | 16.80 | 0.00 | - | 12 | 166 | 20.62% |
| JNJ260116C00145000 | 2024-05-17 12:11PM EDT | 2026-01-16 | 20.95 | 19.60 | 20.20 | 0.00 | - | 1 | 226 | 21.25% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240524P00145000 | 2024-05-20 10:05AM EDT | 2024-05-24 | 0.06 | 0.04 | 0.10 | +0.02 | +50.00% | 59 | 1,669 | 26.27% |
| JNJ240531P00145000 | 2024-05-20 9:59AM EDT | 2024-05-31 | 0.11 | 0.10 | 0.14 | +0.01 | +10.00% | 25 | 1,251 | 18.21% |
| JNJ240607P00145000 | 2024-05-20 9:47AM EDT | 2024-06-07 | 0.22 | 0.18 | 0.45 | +0.08 | +57.14% | 1 | 171 | 19.73% |
| JNJ240614P00145000 | 2024-05-17 3:14PM EDT | 2024-06-14 | 0.24 | 0.30 | 0.38 | 0.00 | - | 7 | 115 | 16.02% |
| JNJ240621P00145000 | 2024-05-20 10:02AM EDT | 2024-06-21 | 0.43 | 0.42 | 0.46 | +0.15 | +53.57% | 32 | 6,175 | 15.08% |
| JNJ240628P00145000 | 2024-05-17 2:45PM EDT | 2024-06-28 | 0.40 | 0.43 | 0.68 | +0.06 | +17.65% | 3 | 26 | 15.60% |
| JNJ240719P00145000 | 2024-05-20 10:13AM EDT | 2024-07-19 | 1.05 | 0.97 | 1.08 | +0.31 | +41.89% | 130 | 2,678 | 15.08% |
| JNJ240816P00145000 | 2024-05-20 10:09AM EDT | 2024-08-16 | 1.56 | 1.48 | 1.57 | +0.34 | +27.87% | 32 | 64 | 14.70% |
| JNJ240920P00145000 | 2024-05-20 10:13AM EDT | 2024-09-20 | 2.13 | 2.05 | 2.14 | +0.30 | +16.39% | 38 | 1,929 | 14.48% |
| JNJ241018P00145000 | 2024-05-20 9:30AM EDT | 2024-10-18 | 2.44 | 2.63 | 2.80 | +0.05 | +2.09% | 5 | 1,681 | 15.08% |
| JNJ250117P00145000 | 2024-05-17 2:35PM EDT | 2025-01-17 | 3.60 | 4.00 | 4.10 | 0.00 | - | 232 | 2,990 | 14.92% |
| JNJ250321P00145000 | 2024-05-20 9:37AM EDT | 2025-03-21 | 5.00 | 4.25 | 5.35 | -0.26 | -4.94% | 3 | 90 | 15.78% |
| JNJ250620P00145000 | 2024-05-17 10:41AM EDT | 2025-06-20 | 5.90 | 6.05 | 6.30 | 0.00 | - | 1 | 608 | 15.48% |
| JNJ260116P00145000 | 2024-05-16 1:11PM EDT | 2026-01-16 | 8.24 | 8.30 | 9.15 | -0.41 | -4.74% | 1 | 939 | 16.41% |
© 2024 Yahoo. Todos los derechos reservados.