Johnson & Johnson (JNJ)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240524C00130000 | 2024-05-17 3:22PM EDT | 130.00 | 24.50 | 23.40 | 25.80 | +5.89 | +31.65% | 2 | 1 | 98.00% |
| JNJ240524C00135000 | 2024-05-17 3:04PM EDT | 135.00 | 19.21 | 19.15 | 21.45 | +1.76 | +10.09% | 175 | 50 | 69.82% |
| JNJ240524C00140000 | 2024-05-17 3:04PM EDT | 140.00 | 14.10 | 12.65 | 16.50 | +0.40 | +2.92% | 142 | 42 | 78.52% |
| JNJ240524C00145000 | 2024-05-17 3:58PM EDT | 145.00 | 9.40 | 7.55 | 9.80 | +1.75 | +22.88% | 3,064 | 501 | 27.93% |
| JNJ240524C00146000 | 2024-05-14 2:46PM EDT | 146.00 | 8.65 | 7.65 | 9.80 | +3.20 | +58.72% | 2,505 | 6 | 46.36% |
| JNJ240524C00147000 | 2024-05-17 3:51PM EDT | 147.00 | 7.48 | 7.50 | 7.90 | +0.43 | +6.10% | 177 | 51 | 26.12% |
| JNJ240524C00148000 | 2024-05-17 3:04PM EDT | 148.00 | 6.50 | 5.55 | 8.35 | +0.46 | +7.62% | 231 | 61 | 47.29% |
| JNJ240524C00149000 | 2024-05-17 3:58PM EDT | 149.00 | 5.65 | 5.45 | 6.60 | +1.95 | +52.70% | 4,083 | 626 | 33.06% |
| JNJ240524C00150000 | 2024-05-17 3:58PM EDT | 150.00 | 4.45 | 4.50 | 4.75 | +0.25 | +5.95% | 4,187 | 705 | 14.36% |
| JNJ240524C00152500 | 2024-05-17 3:59PM EDT | 152.50 | 2.20 | 2.05 | 2.36 | +0.20 | +10.00% | 5,215 | 2,543 | 10.13% |
| JNJ240524C00155000 | 2024-05-17 3:59PM EDT | 155.00 | 0.53 | 0.44 | 0.57 | -0.05 | -8.62% | 740 | 1,183 | 8.06% |
| JNJ240524C00157500 | 2024-05-17 3:59PM EDT | 157.50 | 0.12 | 0.10 | 0.15 | -0.04 | -25.00% | 667 | 1,018 | 10.67% |
| JNJ240524C00160000 | 2024-05-17 3:06PM EDT | 160.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 153 | 2,778 | 16.70% |
| JNJ240524C00162500 | 2024-05-16 3:46PM EDT | 162.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 5 | 16.41% |
| JNJ240524C00165000 | 2024-05-17 9:44AM EDT | 165.00 | 0.02 | 0.00 | 2.13 | +0.01 | +100.00% | 1 | 165 | 62.79% |
| JNJ240524C00170000 | 2024-05-13 9:42AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 143 | 28.52% |
| JNJ240524C00172500 | 2024-05-09 9:54AM EDT | 172.50 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 49.27% |
| JNJ240524C00175000 | 2024-05-02 10:43AM EDT | 175.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 11 | 34.38% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240524P00125000 | 2024-05-14 9:33AM EDT | 125.00 | 0.01 | 0.00 | 1.57 | 0.00 | - | 361 | 380 | 103.03% |
| JNJ240524P00130000 | 2024-05-17 12:24PM EDT | 130.00 | 0.01 | 0.01 | 1.91 | -0.03 | -75.00% | 2 | 147 | 92.87% |
| JNJ240524P00134000 | 2024-05-16 1:17PM EDT | 134.00 | 0.12 | 0.00 | 1.91 | 0.00 | - | 1 | 36 | 80.47% |
| JNJ240524P00135000 | 2024-05-16 1:17PM EDT | 135.00 | 0.13 | 0.02 | 0.40 | 0.00 | - | 1 | 87 | 53.91% |
| JNJ240524P00138000 | 2024-05-16 1:13PM EDT | 138.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 4 | 1 | 53.17% |
| JNJ240524P00140000 | 2024-05-17 1:02PM EDT | 140.00 | 0.03 | 0.00 | 0.14 | +0.01 | +50.00% | 201 | 410 | 38.67% |
| JNJ240524P00141000 | 2024-05-17 1:04PM EDT | 141.00 | 0.03 | 0.01 | 1.30 | +0.01 | +50.00% | 200 | 866 | 52.39% |
| JNJ240524P00142000 | 2024-05-17 3:14PM EDT | 142.00 | 0.04 | 0.00 | 1.31 | +0.02 | +100.00% | 1 | 129 | 62.28% |
| JNJ240524P00143000 | 2024-05-16 12:47PM EDT | 143.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 73 | 222 | 31.35% |
| JNJ240524P00144000 | 2024-05-17 3:58PM EDT | 144.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 613 | 24.41% |
| JNJ240524P00145000 | 2024-05-17 3:50PM EDT | 145.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 11 | 1,674 | 24.90% |
| JNJ240524P00146000 | 2024-05-17 1:51PM EDT | 146.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 9 | 167 | 23.15% |
| JNJ240524P00147000 | 2024-05-16 3:56PM EDT | 147.00 | 0.08 | 0.02 | 0.28 | 0.00 | - | 10 | 224 | 26.66% |
| JNJ240524P00148000 | 2024-05-17 3:57PM EDT | 148.00 | 0.07 | 0.03 | 0.08 | -0.02 | -22.22% | 37 | 139 | 17.87% |
| JNJ240524P00149000 | 2024-05-17 3:47PM EDT | 149.00 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 22 | 806 | 16.70% |
| JNJ240524P00150000 | 2024-05-17 3:56PM EDT | 150.00 | 0.13 | 0.10 | 0.18 | -0.08 | -38.10% | 228 | 1,354 | 16.26% |
| JNJ240524P00152500 | 2024-05-17 3:59PM EDT | 152.50 | 0.53 | 0.49 | 0.58 | -0.50 | -48.54% | 278 | 99 | 15.41% |
| JNJ240524P00155000 | 2024-05-17 3:58PM EDT | 155.00 | 1.95 | 1.81 | 2.02 | -0.48 | -19.75% | 179 | 704 | 20.07% |
| JNJ240524P00157500 | 2024-05-17 3:58PM EDT | 157.50 | 4.20 | 3.25 | 4.70 | -4.00 | -48.78% | 6 | 6 | 33.20% |
| JNJ240524P00160000 | 2024-05-17 1:29PM EDT | 160.00 | 6.95 | 4.95 | 8.65 | -5.03 | -41.99% | 3 | 742 | 59.91% |
| JNJ240524P00165000 | 2024-04-30 9:52AM EDT | 165.00 | 19.40 | 9.70 | 13.60 | 0.00 | - | 1 | 810 | 50.78% |
| JNJ240524P00170000 | 2024-04-11 9:48AM EDT | 170.00 | 20.80 | 20.40 | 22.00 | 0.00 | - | - | 618 | 125.32% |
| JNJ240524P00175000 | 2024-04-10 9:47AM EDT | 175.00 | 24.50 | 24.85 | 28.10 | 0.00 | - | - | 1 | 144.31% |
© 2024 Yahoo. Todos los derechos reservados.