Johnson & Johnson (JNJ)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:45AM EDT. Mercado abierto.
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240628C00130000 | 2024-06-17 12:24PM EDT | 130.00 | 16.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| JNJ240628C00135000 | 2024-05-28 9:38AM EDT | 135.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| JNJ240628C00140000 | 2024-06-12 11:17AM EDT | 140.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| JNJ240628C00141000 | 2024-06-11 11:45AM EDT | 141.00 | 6.10 | 4.70 | 6.40 | 0.00 | - | - | 2 | 30.84% |
| JNJ240628C00142000 | 2024-06-17 1:29PM EDT | 142.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| JNJ240628C00143000 | 2024-06-17 1:29PM EDT | 143.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 13 | 12 | 0.00% |
| JNJ240628C00144000 | 2024-06-14 9:56AM EDT | 144.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| JNJ240628C00145000 | 2024-06-17 3:03PM EDT | 145.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 68 | 129 | 0.00% |
| JNJ240628C00146000 | 2024-06-17 3:52PM EDT | 146.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 232 | 405 | 0.00% |
| JNJ240628C00147000 | 2024-06-17 3:11PM EDT | 147.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 43 | 338 | 0.78% |
| JNJ240628C00148000 | 2024-06-17 2:54PM EDT | 148.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 36 | 345 | 1.56% |
| JNJ240628C00149000 | 2024-06-17 3:34PM EDT | 149.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 99 | 136 | 3.13% |
| JNJ240628C00150000 | 2024-06-17 3:51PM EDT | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 126 | 997 | 3.13% |
| JNJ240628C00152500 | 2024-06-17 3:22PM EDT | 152.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 130 | 231 | 6.25% |
| JNJ240628C00155000 | 2024-06-17 3:40PM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 88 | 1,393 | 6.25% |
| JNJ240628C00157500 | 2024-06-17 9:47AM EDT | 157.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| JNJ240628C00160000 | 2024-06-17 9:58AM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 1,649 | 12.50% |
| JNJ240628C00165000 | 2024-06-17 9:45AM EDT | 165.00 | 0.01 | 0.01 | 0.38 | 0.00 | - | 1 | 958 | 46.68% |
| JNJ240628C00170000 | 2024-06-07 10:10AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| JNJ240628C00172500 | 2024-06-12 10:03AM EDT | 172.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| JNJ240628C00175000 | 2024-06-17 3:47PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 86 | 25.00% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240628P00105000 | 2024-05-17 10:08AM EDT | 105.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 4 | 2 | 136.23% |
| JNJ240628P00110000 | 2024-06-17 12:56PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 25.00% |
| JNJ240628P00115000 | 2024-06-03 11:39AM EDT | 115.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 25.00% |
| JNJ240628P00120000 | 2024-06-13 11:36AM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| JNJ240628P00125000 | 2024-06-17 12:24PM EDT | 125.00 | 0.08 | 0.02 | 0.38 | 0.00 | - | 1 | 37 | 51.95% |
| JNJ240628P00130000 | 2024-06-17 12:24PM EDT | 130.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| JNJ240628P00135000 | 2024-06-17 1:33PM EDT | 135.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 56 | 12.50% |
| JNJ240628P00136000 | 2024-06-17 2:28PM EDT | 136.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 55 | 73 | 12.50% |
| JNJ240628P00137000 | 2024-06-14 10:02AM EDT | 137.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 6.25% |
| JNJ240628P00138000 | 2024-06-17 3:51PM EDT | 138.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 6.25% |
| JNJ240628P00139000 | 2024-06-17 12:40PM EDT | 139.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 6.25% |
| JNJ240628P00140000 | 2024-06-17 3:56PM EDT | 140.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 48 | 356 | 6.25% |
| JNJ240628P00141000 | 2024-06-17 2:28PM EDT | 141.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 6.25% |
| JNJ240628P00142000 | 2024-06-17 3:12PM EDT | 142.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 24 | 570 | 3.13% |
| JNJ240628P00143000 | 2024-06-17 3:56PM EDT | 143.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 34 | 61 | 3.13% |
| JNJ240628P00144000 | 2024-06-17 3:55PM EDT | 144.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 29 | 50 | 3.13% |
| JNJ240628P00145000 | 2024-06-17 3:54PM EDT | 145.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 220 | 522 | 1.56% |
| JNJ240628P00146000 | 2024-06-17 3:59PM EDT | 146.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 31 | 118 | 0.39% |
| JNJ240628P00147000 | 2024-06-17 2:46PM EDT | 147.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
| JNJ240628P00148000 | 2024-06-17 1:50PM EDT | 148.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 26 | 28 | 0.00% |
| JNJ240628P00149000 | 2024-06-17 11:18AM EDT | 149.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| JNJ240628P00150000 | 2024-06-17 2:54PM EDT | 150.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 548 | 0.00% |
| JNJ240628P00152500 | 2024-06-14 10:09AM EDT | 152.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240628P00155000 | 2024-06-17 3:35PM EDT | 155.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| JNJ240628P00160000 | 2024-05-22 12:44PM EDT | 160.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ240628P00165000 | 2024-06-17 3:35PM EDT | 165.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| JNJ240628P00170000 | 2024-06-13 3:49PM EDT | 170.00 | 24.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.