Johnson & Johnson (JNJ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240621C00080000 | 2024-05-17 3:23PM EDT | 80.00 | 74.50 | 72.55 | 76.50 | -8.23 | -9.95% | 2 | 2 | 149.44% |
| JNJ240621C00085000 | 2024-05-17 2:47PM EDT | 85.00 | 69.75 | 67.65 | 71.50 | -7.05 | -9.18% | 50 | 25 | 137.82% |
| JNJ240621C00090000 | 2024-05-17 2:47PM EDT | 90.00 | 64.45 | 62.60 | 66.15 | -6.39 | -9.02% | 35 | 13 | 120.46% |
| JNJ240621C00095000 | 2024-05-17 12:44PM EDT | 95.00 | 59.30 | 57.75 | 60.00 | 0.00 | - | 5 | 5 | 82.32% |
| JNJ240621C00100000 | 2024-05-17 2:47PM EDT | 100.00 | 53.60 | 52.55 | 56.30 | +1.10 | +2.10% | 45 | 22 | 103.32% |
| JNJ240621C00105000 | 2024-05-17 12:44PM EDT | 105.00 | 49.25 | 48.00 | 51.50 | -16.13 | -24.67% | 5 | 5 | 56.06% |
| JNJ240621C00110000 | 2024-05-17 2:47PM EDT | 110.00 | 43.95 | 42.75 | 46.50 | -2.76 | -5.91% | 50 | 25 | 87.74% |
| JNJ240621C00115000 | 2024-05-17 2:47PM EDT | 115.00 | 39.85 | 37.70 | 41.50 | -4.65 | -10.45% | 75 | 29 | 78.86% |
| JNJ240621C00120000 | 2024-05-17 3:58PM EDT | 120.00 | 34.60 | 34.25 | 35.95 | +5.13 | +17.41% | 1,020 | 73 | 63.50% |
| JNJ240621C00125000 | 2024-05-17 3:58PM EDT | 125.00 | 29.65 | 27.80 | 29.85 | +4.91 | +19.85% | 1,020 | 182 | 36.87% |
| JNJ240621C00130000 | 2024-05-17 3:58PM EDT | 130.00 | 24.50 | 24.20 | 24.85 | +4.62 | +23.24% | 2,040 | 265 | 31.10% |
| JNJ240621C00135000 | 2024-05-17 3:58PM EDT | 135.00 | 19.80 | 17.65 | 20.10 | +5.15 | +35.15% | 4,082 | 676 | 30.05% |
| JNJ240621C00140000 | 2024-05-17 3:58PM EDT | 140.00 | 14.45 | 14.30 | 15.00 | +0.64 | +4.63% | 4,080 | 783 | 22.27% |
| JNJ240621C00145000 | 2024-05-17 3:49PM EDT | 145.00 | 9.69 | 9.50 | 9.90 | +0.79 | +8.88% | 2,591 | 2,646 | 14.72% |
| JNJ240621C00150000 | 2024-05-17 3:58PM EDT | 150.00 | 5.09 | 4.95 | 5.25 | +0.47 | +10.17% | 345 | 5,105 | 11.48% |
| JNJ240621C00155000 | 2024-05-17 3:59PM EDT | 155.00 | 2.00 | 1.91 | 2.02 | +0.12 | +6.38% | 1,977 | 14,039 | 11.32% |
| JNJ240621C00160000 | 2024-05-17 3:50PM EDT | 160.00 | 0.59 | 0.55 | 0.59 | +0.01 | +1.72% | 1,473 | 20,407 | 11.99% |
| JNJ240621C00165000 | 2024-05-17 3:32PM EDT | 165.00 | 0.21 | 0.18 | 0.21 | +0.04 | +23.53% | 2,597 | 6,326 | 13.87% |
| JNJ240621C00170000 | 2024-05-17 1:09PM EDT | 170.00 | 0.08 | 0.03 | 0.11 | +0.01 | +14.29% | 3 | 8,141 | 16.46% |
| JNJ240621C00175000 | 2024-05-17 11:47AM EDT | 175.00 | 0.05 | 0.04 | 0.17 | +0.02 | +66.67% | 3 | 5,046 | 22.07% |
| JNJ240621C00180000 | 2024-05-17 11:29AM EDT | 180.00 | 0.05 | 0.01 | 0.10 | +0.01 | +25.00% | 2 | 2,624 | 23.93% |
| JNJ240621C00185000 | 2024-05-14 12:36PM EDT | 185.00 | 0.26 | 0.01 | 0.60 | 0.00 | - | 1 | 522 | 38.18% |
| JNJ240621C00190000 | 2024-05-14 3:16PM EDT | 190.00 | 0.03 | 0.00 | 0.60 | 0.00 | - | 1 | 947 | 42.38% |
| JNJ240621C00195000 | 2024-05-15 3:54PM EDT | 195.00 | 0.03 | 0.00 | 0.64 | 0.00 | - | 7 | 875 | 47.07% |
| JNJ240621C00200000 | 2024-05-15 9:30AM EDT | 200.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 39 | 1,468 | 41.21% |
| JNJ240621C00210000 | 2024-04-12 12:06PM EDT | 210.00 | 0.03 | 0.01 | 0.22 | 0.00 | - | 180 | 757 | 48.24% |
| JNJ240621C00220000 | 2024-04-11 12:01PM EDT | 220.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 3 | 932 | 56.74% |
| JNJ240621C00230000 | 2024-04-03 1:31PM EDT | 230.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 876 | 46.88% |
| JNJ240621C00240000 | 2024-01-02 4:56PM EDT | 240.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 2 | 1,488 | 85.03% |
| JNJ240621C00250000 | 2024-03-11 1:15PM EDT | 250.00 | 0.02 | 0.00 | 1.76 | 0.00 | - | 1 | 29 | 87.65% |
| JNJ240621C00260000 | 2024-04-01 1:04PM EDT | 260.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 18 | 351 | 64.45% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240621P00075000 | 2024-01-22 1:47PM EDT | 75.00 | 0.07 | 0.01 | 1.01 | 0.00 | - | - | 2 | 124.02% |
| JNJ240621P00080000 | 2024-03-20 11:40AM EDT | 80.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 2 | 48 | 87.89% |
| JNJ240621P00085000 | 2024-05-09 11:49AM EDT | 85.00 | 0.01 | 0.00 | 1.78 | 0.00 | - | 1 | 58 | 116.65% |
| JNJ240621P00090000 | 2024-04-15 9:30AM EDT | 90.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 507 | 25.00% |
| JNJ240621P00095000 | 2024-04-18 10:24AM EDT | 95.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 309 | 58.98% |
| JNJ240621P00100000 | 2024-05-17 10:07AM EDT | 100.00 | 0.02 | 0.00 | 0.20 | +0.01 | +100.00% | 10 | 345 | 61.52% |
| JNJ240621P00105000 | 2024-05-16 10:17AM EDT | 105.00 | 0.01 | 0.00 | 1.82 | 0.00 | - | 1 | 975 | 81.25% |
| JNJ240621P00110000 | 2024-04-15 11:07AM EDT | 110.00 | 0.20 | 0.01 | 0.04 | 0.00 | - | 2 | 127 | 43.95% |
| JNJ240621P00115000 | 2024-05-08 2:10PM EDT | 115.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 902 | 50.39% |
| JNJ240621P00120000 | 2024-05-13 9:30AM EDT | 120.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 3 | 774 | 54.76% |
| JNJ240621P00125000 | 2024-05-16 10:11AM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 793 | 12.50% |
| JNJ240621P00130000 | 2024-05-17 3:01PM EDT | 130.00 | 0.09 | 0.05 | 0.15 | +0.04 | +80.00% | 47 | 1,763 | 29.30% |
| JNJ240621P00135000 | 2024-05-17 12:41PM EDT | 135.00 | 0.09 | 0.05 | 0.22 | +0.01 | +12.50% | 24 | 7,337 | 25.64% |
| JNJ240621P00140000 | 2024-05-17 3:12PM EDT | 140.00 | 0.16 | 0.08 | 0.26 | +0.06 | +60.00% | 10 | 4,281 | 20.66% |
| JNJ240621P00145000 | 2024-05-17 3:47PM EDT | 145.00 | 0.28 | 0.22 | 0.32 | -0.02 | -6.67% | 606 | 5,887 | 15.55% |
| JNJ240621P00150000 | 2024-05-17 3:59PM EDT | 150.00 | 0.86 | 0.85 | 0.90 | -0.14 | -14.00% | 1,000 | 8,743 | 13.55% |
| JNJ240621P00155000 | 2024-05-17 3:47PM EDT | 155.00 | 2.81 | 2.75 | 2.91 | -0.34 | -10.79% | 439 | 6,273 | 14.06% |
| JNJ240621P00160000 | 2024-05-17 2:32PM EDT | 160.00 | 6.70 | 6.00 | 7.65 | -0.65 | -8.84% | 595 | 4,681 | 22.68% |
| JNJ240621P00165000 | 2024-05-17 3:32PM EDT | 165.00 | 11.77 | 10.40 | 11.90 | -1.33 | -10.15% | 2 | 2,327 | 25.71% |
| JNJ240621P00170000 | 2024-05-15 9:42AM EDT | 170.00 | 19.25 | 15.40 | 17.95 | 0.00 | - | 1 | 441 | 39.61% |
| JNJ240621P00175000 | 2024-04-11 9:43AM EDT | 175.00 | 25.41 | 25.40 | 27.30 | 0.00 | - | 1 | 407 | 67.31% |
| JNJ240621P00180000 | 2024-03-06 3:30PM EDT | 180.00 | 19.55 | 26.70 | 28.35 | 0.00 | - | 110 | 0 | 54.94% |
| JNJ240621P00185000 | 2024-01-10 11:43AM EDT | 185.00 | 23.55 | 27.75 | 30.75 | 0.00 | - | 4 | 10 | 34.82% |
| JNJ240621P00190000 | 2024-02-16 4:00PM EDT | 190.00 | 33.10 | 29.60 | 34.50 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ240621P00195000 | 2024-02-16 4:00PM EDT | 195.00 | 38.12 | 35.05 | 39.45 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ240621P00200000 | 2023-08-21 2:15PM EDT | 200.00 | 33.00 | 36.55 | 37.50 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240621P00210000 | 2023-07-20 9:39AM EDT | 210.00 | 45.25 | 36.50 | 41.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ240621P00220000 | 2023-08-23 10:15AM EDT | 220.00 | 56.00 | 59.25 | 59.75 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240621P00230000 | 2023-09-13 10:19AM EDT | 230.00 | 66.75 | 72.65 | 73.85 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ240621P00250000 | 2022-12-05 3:39PM EDT | 250.00 | 71.45 | 69.25 | 72.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ240621P00260000 | 2023-07-20 12:09PM EDT | 260.00 | 91.76 | 86.00 | 91.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.