Johnson & Johnson (JNJ)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:08AM EDT. Mercado abierto.
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240816C00115000 | 2024-05-24 10:35AM EDT | 115.00 | 34.75 | 31.00 | 33.45 | 0.00 | - | 2 | 0 | 60.18% |
| JNJ240816C00120000 | 2024-05-31 11:33AM EDT | 120.00 | 28.30 | 26.00 | 28.55 | 0.00 | - | 21 | 26 | 53.32% |
| JNJ240816C00125000 | 2024-06-07 2:07PM EDT | 125.00 | 23.85 | 21.60 | 22.70 | 0.00 | - | 1 | 1 | 40.04% |
| JNJ240816C00130000 | 2024-06-13 9:38AM EDT | 130.00 | 16.10 | 17.35 | 17.90 | 0.00 | - | 1 | 2 | 34.33% |
| JNJ240816C00135000 | 2024-06-12 3:41PM EDT | 135.00 | 12.39 | 12.90 | 13.20 | 0.00 | - | 7 | 10 | 28.76% |
| JNJ240816C00140000 | 2024-06-17 11:24AM EDT | 140.00 | 8.88 | 8.35 | 9.05 | 0.00 | - | 1 | 170 | 25.01% |
| JNJ240816C00145000 | 2024-06-17 3:55PM EDT | 145.00 | 5.21 | 5.20 | 5.35 | 0.00 | - | 47 | 1,279 | 21.30% |
| JNJ240816C00150000 | 2024-06-18 9:48AM EDT | 150.00 | 2.59 | 2.72 | 2.82 | -0.07 | -2.63% | 2 | 977 | 19.53% |
| JNJ240816C00155000 | 2024-06-18 9:43AM EDT | 155.00 | 1.19 | 1.20 | 1.28 | -0.08 | -6.30% | 1 | 1,956 | 18.45% |
| JNJ240816C00160000 | 2024-06-18 9:35AM EDT | 160.00 | 0.49 | 0.42 | 0.56 | 0.00 | - | 1 | 2,282 | 18.34% |
| JNJ240816C00165000 | 2024-06-17 3:12PM EDT | 165.00 | 0.25 | 0.15 | 0.28 | 0.00 | - | 3 | 518 | 19.19% |
| JNJ240816C00170000 | 2024-06-14 2:02PM EDT | 170.00 | 0.11 | 0.06 | 0.48 | 0.00 | - | 12 | 472 | 25.46% |
| JNJ240816C00175000 | 2024-06-05 3:28PM EDT | 175.00 | 0.12 | 0.05 | 0.43 | 0.00 | - | 3 | 90 | 28.35% |
| JNJ240816C00180000 | 2024-06-14 11:31AM EDT | 180.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 1 | 10 | 26.22% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240816P00095000 | 2024-06-11 10:29AM EDT | 95.00 | 0.10 | 0.00 | 0.38 | 0.00 | - | - | 10 | 51.81% |
| JNJ240816P00110000 | 2024-05-31 10:25AM EDT | 110.00 | 0.06 | 0.00 | 1.29 | 0.00 | - | 10 | 10 | 53.86% |
| JNJ240816P00120000 | 2024-06-14 12:32PM EDT | 120.00 | 0.15 | 0.05 | 0.29 | 0.00 | - | 1 | 15 | 28.42% |
| JNJ240816P00125000 | 2024-06-14 12:00PM EDT | 125.00 | 0.18 | 0.07 | 0.44 | 0.00 | - | 2 | 32 | 25.68% |
| JNJ240816P00130000 | 2024-06-17 12:30PM EDT | 130.00 | 0.35 | 0.24 | 0.39 | 0.00 | - | 1 | 667 | 19.80% |
| JNJ240816P00135000 | 2024-06-17 12:30PM EDT | 135.00 | 0.72 | 0.61 | 0.76 | 0.00 | - | 11 | 3,690 | 17.80% |
| JNJ240816P00140000 | 2024-06-18 9:52AM EDT | 140.00 | 1.41 | 1.41 | 1.51 | -0.15 | -9.62% | 1 | 3,222 | 15.89% |
| JNJ240816P00145000 | 2024-06-17 3:01PM EDT | 145.00 | 3.17 | 2.85 | 2.97 | 0.00 | - | 76 | 1,614 | 14.02% |
| JNJ240816P00150000 | 2024-06-17 3:41PM EDT | 150.00 | 5.79 | 5.30 | 5.55 | 0.00 | - | 17 | 641 | 12.06% |
| JNJ240816P00155000 | 2024-06-17 9:46AM EDT | 155.00 | 9.20 | 8.95 | 9.85 | 0.00 | - | 3 | 186 | 13.47% |
| JNJ240816P00160000 | 2024-06-12 3:58PM EDT | 160.00 | 14.50 | 13.30 | 14.35 | 0.00 | - | 3 | 7 | 10.06% |
| JNJ240816P00165000 | 2024-05-20 2:32PM EDT | 165.00 | 12.64 | 18.35 | 19.50 | 0.00 | - | - | 0 | 17.46% |
| JNJ240816P00170000 | 2024-05-23 2:33PM EDT | 170.00 | 20.06 | 23.25 | 25.40 | 0.00 | - | - | 0 | 31.24% |
| JNJ240816P00180000 | 2024-05-23 2:37PM EDT | 180.00 | 29.64 | 32.95 | 35.15 | 0.00 | - | - | 0 | 36.52% |
© 2024 Yahoo. Todos los derechos reservados.