U.S. markets open in 2 hours 23 minutes
F S&P 500
5,293.00 -31.75 (-0.60%) F Dow Jones
38,729.00 -215.00 (-0.55%) F Nasdaq
18,815.00 -125.50 (-0.66%) E-mini Russell 2000 Index Futur
2,052.20 -21.00 (-1.01%) Petróleo
80.48 +0.65 (+0.81%) Oro
2,347.10 -9.40 (-0.40%)
Johnson & Johnson (JNJ)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240531C00110000 | 2024-05-23 12:37PM EDT | 110.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JNJ240531C00120000 | 2024-05-17 3:23PM EDT | 120.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ240531C00125000 | 2024-05-17 12:44PM EDT | 125.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JNJ240531C00140000 | 2024-05-17 2:47PM EDT | 140.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| JNJ240531C00141000 | 2024-05-28 3:48PM EDT | 141.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JNJ240531C00142000 | 2024-05-28 3:30PM EDT | 142.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| JNJ240531C00143000 | 2024-05-28 2:30PM EDT | 143.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 22 | 15 | 0.00% |
| JNJ240531C00144000 | 2024-05-28 3:59PM EDT | 144.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 311 | 208 | 0.00% |
| JNJ240531C00145000 | 2024-05-28 3:55PM EDT | 145.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 648 | 327 | 1.56% |
| JNJ240531C00146000 | 2024-05-28 3:56PM EDT | 146.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 884 | 348 | 3.13% |
| JNJ240531C00147000 | 2024-05-28 3:56PM EDT | 147.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 771 | 648 | 6.25% |
| JNJ240531C00148000 | 2024-05-28 3:59PM EDT | 148.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,224 | 786 | 6.25% |
| JNJ240531C00149000 | 2024-05-28 3:54PM EDT | 149.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 359 | 862 | 6.25% |
| JNJ240531C00150000 | 2024-05-28 3:44PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,581 | 1,807 | 12.50% |
| JNJ240531C00152500 | 2024-05-28 3:47PM EDT | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 353 | 1,793 | 12.50% |
| JNJ240531C00155000 | 2024-05-28 3:56PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 516 | 3,548 | 25.00% |
| JNJ240531C00157500 | 2024-05-28 2:35PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 1,034 | 25.00% |
| JNJ240531C00160000 | 2024-05-28 1:02PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 63 | 1,509 | 25.00% |
| JNJ240531C00162500 | 2024-05-28 9:51AM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 629 | 25.00% |
| JNJ240531C00165000 | 2024-05-28 10:33AM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 1,315 | 25.00% |
| JNJ240531C00167500 | 2024-05-24 10:20AM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 50.00% |
| JNJ240531C00170000 | 2024-05-24 3:42PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 601 | 50.00% |
| JNJ240531C00172500 | 2024-05-15 2:28PM EDT | 172.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 60 | 50.00% |
| JNJ240531C00175000 | 2024-05-06 1:26PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 50.00% |
| JNJ240531C00180000 | 2024-05-22 10:09AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 614 | 50.00% |
| JNJ240531C00185000 | 2024-05-21 12:47PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| JNJ240531C00200000 | 2024-05-10 1:31PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240531P00080000 | 2024-05-28 9:57AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| JNJ240531P00120000 | 2024-05-20 10:41AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 19 | 50.00% |
| JNJ240531P00125000 | 2024-05-21 12:46PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 25.00% |
| JNJ240531P00130000 | 2024-05-23 2:15PM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 453 | 25.00% |
| JNJ240531P00131000 | 2024-05-28 9:36AM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 47 | 25.00% |
| JNJ240531P00132000 | 2024-05-24 1:29PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 25.00% |
| JNJ240531P00133000 | 2024-05-28 12:15PM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| JNJ240531P00134000 | 2024-05-28 12:45PM EDT | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 25.00% |
| JNJ240531P00135000 | 2024-05-24 9:58AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 884 | 12.50% |
| JNJ240531P00136000 | 2024-05-21 12:44PM EDT | 136.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 728 | 12.50% |
| JNJ240531P00137000 | 2024-05-28 2:27PM EDT | 137.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 40 | 12.50% |
| JNJ240531P00138000 | 2024-05-28 3:34PM EDT | 138.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| JNJ240531P00139000 | 2024-05-28 3:53PM EDT | 139.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 12.50% |
| JNJ240531P00140000 | 2024-05-28 3:59PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 64 | 227 | 6.25% |
| JNJ240531P00141000 | 2024-05-28 3:59PM EDT | 141.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 162 | 307 | 6.25% |
| JNJ240531P00142000 | 2024-05-28 3:57PM EDT | 142.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 232 | 185 | 6.25% |
| JNJ240531P00143000 | 2024-05-28 3:53PM EDT | 143.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 225 | 180 | 3.13% |
| JNJ240531P00144000 | 2024-05-28 3:59PM EDT | 144.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2,353 | 2,045 | 0.78% |
| JNJ240531P00145000 | 2024-05-28 3:59PM EDT | 145.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 826 | 2,152 | 0.00% |
| JNJ240531P00146000 | 2024-05-28 3:59PM EDT | 146.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 224 | 572 | 0.00% |
| JNJ240531P00147000 | 2024-05-28 2:25PM EDT | 147.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 51 | 253 | 0.00% |
| JNJ240531P00148000 | 2024-05-28 2:40PM EDT | 148.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 27 | 558 | 0.00% |
| JNJ240531P00149000 | 2024-05-28 9:33AM EDT | 149.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 8 | 593 | 0.00% |
| JNJ240531P00150000 | 2024-05-28 2:16PM EDT | 150.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 53 | 443 | 0.00% |
| JNJ240531P00152500 | 2024-05-28 3:03PM EDT | 152.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 353 | 104 | 0.00% |
| JNJ240531P00155000 | 2024-05-28 3:03PM EDT | 155.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 176 | 64 | 0.00% |
| JNJ240531P00157500 | 2024-05-23 10:28AM EDT | 157.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ240531P00160000 | 2024-05-22 10:24AM EDT | 160.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.