Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.798,29 +863,77 (+1,47%)
Johnson & Johnson (JNJ)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:145.00
Opciones de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240503C00145000 | 2024-04-26 1:55PM EDT | 2024-05-03 | 2.09 | 1.82 | 2.09 | -0.96 | -31.48% | 29 | 131 | 19.46% |
| JNJ240510C00145000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 3.21 | 2.47 | 2.65 | 0.00 | - | 11 | 958 | 18.51% |
| JNJ240517C00145000 | 2024-04-26 1:32PM EDT | 2024-05-17 | 3.15 | 2.95 | 3.75 | -0.73 | -18.81% | 219 | 1,973 | 23.15% |
| JNJ240524C00145000 | 2024-04-26 3:15PM EDT | 2024-05-24 | 3.32 | 3.00 | 3.25 | -0.53 | -13.77% | 7 | 252 | 16.71% |
| JNJ240531C00145000 | 2024-04-26 3:43PM EDT | 2024-05-31 | 3.40 | 2.91 | 3.40 | -0.95 | -21.84% | 27 | 52 | 15.76% |
| JNJ240621C00145000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 4.10 | 4.05 | 4.15 | -0.45 | -9.89% | 604 | 1,668 | 15.75% |
| JNJ240719C00145000 | 2024-04-26 3:18PM EDT | 2024-07-19 | 5.55 | 5.35 | 5.50 | -0.70 | -11.20% | 11 | 325 | 17.73% |
| JNJ240920C00145000 | 2024-04-26 2:25PM EDT | 2024-09-20 | 7.30 | 7.10 | 7.30 | -0.30 | -3.95% | 2 | 157 | 18.28% |
| JNJ241018C00145000 | 2024-04-26 1:50PM EDT | 2024-10-18 | 8.15 | 7.80 | 8.20 | -0.35 | -4.12% | 25 | 163 | 19.00% |
| JNJ250117C00145000 | 2024-04-26 2:45PM EDT | 2025-01-17 | 10.62 | 9.50 | 10.60 | +0.02 | +0.19% | 3 | 539 | 20.26% |
| JNJ250321C00145000 | 2024-04-24 10:12AM EDT | 2025-03-21 | 12.80 | 10.70 | 12.40 | 0.00 | - | 5 | 24 | 21.50% |
| JNJ250620C00145000 | 2024-04-24 10:24AM EDT | 2025-06-20 | 14.40 | 13.30 | 13.70 | 0.00 | - | 3 | 157 | 21.12% |
| JNJ260116C00145000 | 2024-04-25 2:35PM EDT | 2026-01-16 | 16.90 | 15.55 | 16.90 | -0.28 | -1.63% | 1 | 228 | 21.47% |
Opciones de ventapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240503P00145000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.66 | 0.64 | 0.68 | -0.03 | -4.35% | 191 | 530 | 15.60% |
| JNJ240510P00145000 | 2024-04-26 3:34PM EDT | 2024-05-10 | 1.06 | 1.08 | 1.39 | +0.06 | +6.00% | 23 | 176 | 17.40% |
| JNJ240517P00145000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 1.45 | 1.30 | 1.46 | -0.01 | -0.68% | 431 | 2,484 | 14.55% |
| JNJ240524P00145000 | 2024-04-26 3:51PM EDT | 2024-05-24 | 2.20 | 2.13 | 2.33 | +0.01 | +0.46% | 30 | 147 | 18.14% |
| JNJ240531P00145000 | 2024-04-26 3:43PM EDT | 2024-05-31 | 2.39 | 2.28 | 2.62 | -0.14 | -5.53% | 25 | 72 | 17.82% |
| JNJ240621P00145000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 3.00 | 2.99 | 3.10 | +0.15 | +5.26% | 562 | 5,197 | 16.16% |
| JNJ240719P00145000 | 2024-04-26 3:42PM EDT | 2024-07-19 | 3.70 | 3.70 | 3.80 | +0.25 | +7.25% | 28 | 2,005 | 15.71% |
| JNJ240920P00145000 | 2024-04-26 3:58PM EDT | 2024-09-20 | 5.20 | 5.15 | 5.30 | +0.15 | +2.97% | 173 | 1,553 | 15.95% |
| JNJ241018P00145000 | 2024-04-26 3:56PM EDT | 2024-10-18 | 5.77 | 5.65 | 5.85 | +0.27 | +4.91% | 286 | 414 | 15.99% |
| JNJ250117P00145000 | 2024-04-26 3:43PM EDT | 2025-01-17 | 7.35 | 7.25 | 7.65 | +0.95 | +14.84% | 25 | 2,807 | 16.61% |
| JNJ250321P00145000 | 2024-04-26 10:34AM EDT | 2025-03-21 | 8.15 | 8.20 | 9.40 | +0.40 | +5.16% | 1 | 22 | 18.13% |
| JNJ250620P00145000 | 2024-04-26 1:25PM EDT | 2025-06-20 | 9.35 | 8.10 | 10.45 | +0.15 | +1.63% | 1 | 605 | 17.74% |
| JNJ260116P00145000 | 2024-04-22 10:38AM EDT | 2026-01-16 | 10.40 | 10.25 | 12.75 | 0.00 | - | 1 | 733 | 17.52% |
© 2024 Yahoo. Todos los derechos reservados.