U.S. markets open in 1 hour 51 minutes
F S&P 500
5,336.25 +9.00 (+0.17%) F Dow Jones
40,161.00 +24.00 (+0.06%) F Nasdaq
18,681.75 +46.50 (+0.25%) E-mini Russell 2000 Index Futur
2,108.50 +3.00 (+0.14%) Petróleo
79.74 -0.32 (-0.40%) Oro
2,435.80 +18.40 (+0.76%)
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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240920C00080000 | 2024-05-17 3:25PM EDT | 80.00 | 74.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| JNJ240920C00120000 | 2024-05-16 10:06AM EDT | 120.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| JNJ240920C00125000 | 2024-04-26 10:19AM EDT | 125.00 | 22.64 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| JNJ240920C00130000 | 2024-05-17 12:27PM EDT | 130.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| JNJ240920C00135000 | 2024-05-14 11:33AM EDT | 135.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| JNJ240920C00140000 | 2024-05-17 12:15PM EDT | 140.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 181 | 0.00% |
| JNJ240920C00145000 | 2024-05-17 3:08PM EDT | 145.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 15 | 179 | 0.00% |
| JNJ240920C00150000 | 2024-05-17 3:21PM EDT | 150.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 67 | 1,563 | 0.00% |
| JNJ240920C00155000 | 2024-05-17 3:54PM EDT | 155.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 101 | 1,292 | 0.10% |
| JNJ240920C00160000 | 2024-05-17 3:32PM EDT | 160.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 147 | 2,067 | 1.56% |
| JNJ240920C00165000 | 2024-05-17 3:42PM EDT | 165.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 136 | 2,423 | 3.13% |
| JNJ240920C00170000 | 2024-05-17 3:11PM EDT | 170.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 65 | 1,456 | 3.13% |
| JNJ240920C00175000 | 2024-05-17 3:36PM EDT | 175.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2,087 | 6.25% |
| JNJ240920C00180000 | 2024-05-17 10:14AM EDT | 180.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 1,411 | 6.25% |
| JNJ240920C00185000 | 2024-05-01 11:19AM EDT | 185.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 70 | 169 | 6.25% |
| JNJ240920C00190000 | 2024-05-02 9:30AM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 6.25% |
| JNJ240920C00195000 | 2024-04-08 10:39AM EDT | 195.00 | 0.17 | 0.01 | 0.21 | 0.00 | - | 2 | 22 | 20.56% |
| JNJ240920C00200000 | 2024-05-15 9:46AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 12.50% |
| JNJ240920C00210000 | 2024-04-08 10:38AM EDT | 210.00 | 0.14 | 0.01 | 0.25 | 0.00 | - | 3 | 14 | 26.54% |
| JNJ240920C00240000 | 2024-01-23 11:39AM EDT | 240.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 33.25% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240920P00080000 | 2024-04-11 3:17PM EDT | 80.00 | 0.17 | 0.00 | 1.27 | 0.00 | - | - | 5 | 64.01% |
| JNJ240920P00085000 | 2024-04-12 1:56PM EDT | 85.00 | 0.09 | 0.00 | 1.28 | 0.00 | - | 8 | 8 | 58.89% |
| JNJ240920P00095000 | 2024-04-19 2:18PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| JNJ240920P00100000 | 2024-05-16 11:48AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 102 | 12.50% |
| JNJ240920P00105000 | 2024-05-17 3:13PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 38 | 12.50% |
| JNJ240920P00110000 | 2024-05-01 11:36AM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| JNJ240920P00115000 | 2024-05-16 3:20PM EDT | 115.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| JNJ240920P00120000 | 2024-05-16 3:32PM EDT | 120.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 12.50% |
| JNJ240920P00125000 | 2024-05-17 2:21PM EDT | 125.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 6.25% |
| JNJ240920P00130000 | 2024-05-16 12:00PM EDT | 130.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 274 | 6.25% |
| JNJ240920P00135000 | 2024-05-17 3:33PM EDT | 135.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 13 | 566 | 6.25% |
| JNJ240920P00140000 | 2024-05-17 2:50PM EDT | 140.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,048 | 3.13% |
| JNJ240920P00145000 | 2024-05-17 3:56PM EDT | 145.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 32 | 1,929 | 3.13% |
| JNJ240920P00150000 | 2024-05-17 3:37PM EDT | 150.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 258 | 2,745 | 1.56% |
| JNJ240920P00155000 | 2024-05-17 3:50PM EDT | 155.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 75 | 1,209 | 0.00% |
| JNJ240920P00160000 | 2024-05-08 3:55PM EDT | 160.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 458 | 0.00% |
| JNJ240920P00165000 | 2024-04-23 9:35AM EDT | 165.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 0.00% |
| JNJ240920P00170000 | 2024-02-23 12:08PM EDT | 170.00 | 10.15 | 13.45 | 16.35 | 0.00 | - | 6 | 21 | 14.95% |
| JNJ240920P00175000 | 2024-02-22 3:32PM EDT | 175.00 | 14.95 | 18.55 | 20.35 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ240920P00180000 | 2024-04-09 12:10PM EDT | 180.00 | 28.20 | 29.30 | 33.10 | 0.00 | - | - | 3 | 45.44% |
© 2024 Yahoo. Todos los derechos reservados.