Johnson & Johnson (JNJ)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:13AM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250117C00075000 | 2024-02-23 4:56PM EDT | 75.00 | 88.01 | 79.15 | 83.15 | 0.00 | - | 4 | 4 | 110.68% |
| JNJ250117C00080000 | 2024-04-15 10:17AM EDT | 80.00 | 69.74 | 69.80 | 73.55 | 0.00 | - | 6 | 28 | 81.81% |
| JNJ250117C00085000 | 2024-01-19 1:54PM EDT | 85.00 | 76.18 | 70.85 | 75.00 | 0.00 | - | 1 | 12 | 102.31% |
| JNJ250117C00090000 | 2024-04-15 11:35AM EDT | 90.00 | 59.83 | 60.75 | 63.70 | 0.00 | - | 1 | 22 | 71.91% |
| JNJ250117C00095000 | 2024-05-31 9:55AM EDT | 95.00 | 52.07 | 50.80 | 53.45 | 0.00 | - | 10 | 34 | 48.65% |
| JNJ250117C00100000 | 2024-05-28 11:27AM EDT | 100.00 | 47.21 | 46.35 | 48.70 | 0.00 | - | 1 | 37 | 45.40% |
| JNJ250117C00105000 | 2024-05-31 2:36PM EDT | 105.00 | 43.99 | 41.55 | 43.85 | 0.00 | - | 12 | 69 | 41.68% |
| JNJ250117C00110000 | 2024-06-05 3:04PM EDT | 110.00 | 38.30 | 36.35 | 39.05 | 0.00 | - | 2 | 25 | 38.21% |
| JNJ250117C00115000 | 2024-04-29 9:40AM EDT | 115.00 | 34.33 | 31.60 | 33.50 | 0.00 | - | 1 | 68 | 31.78% |
| JNJ250117C00120000 | 2024-06-17 10:57AM EDT | 120.00 | 28.61 | 28.20 | 30.45 | 0.00 | - | 2 | 41 | 34.58% |
| JNJ250117C00125000 | 2024-05-28 2:25PM EDT | 125.00 | 23.25 | 23.85 | 24.50 | 0.00 | - | 1 | 145 | 27.16% |
| JNJ250117C00130000 | 2024-05-31 3:31PM EDT | 130.00 | 21.19 | 19.05 | 20.00 | 0.00 | - | 1 | 228 | 24.40% |
| JNJ250117C00135000 | 2024-06-17 10:57AM EDT | 135.00 | 15.85 | 14.70 | 16.95 | 0.00 | - | 1 | 173 | 25.06% |
| JNJ250117C00140000 | 2024-06-17 2:50PM EDT | 140.00 | 11.99 | 11.35 | 13.25 | 0.00 | - | 1 | 443 | 23.20% |
| JNJ250117C00145000 | 2024-06-17 3:24PM EDT | 145.00 | 8.90 | 8.90 | 9.15 | 0.00 | - | 71 | 746 | 19.76% |
| JNJ250117C00150000 | 2024-06-17 3:52PM EDT | 150.00 | 6.40 | 6.35 | 6.50 | 0.00 | - | 25 | 2,037 | 18.73% |
| JNJ250117C00155000 | 2024-06-17 3:50PM EDT | 155.00 | 4.06 | 4.30 | 4.55 | 0.00 | - | 2 | 2,201 | 18.24% |
| JNJ250117C00160000 | 2024-06-17 3:51PM EDT | 160.00 | 2.90 | 2.82 | 3.20 | 0.00 | - | 10 | 5,414 | 18.20% |
| JNJ250117C00165000 | 2024-06-18 9:31AM EDT | 165.00 | 1.98 | 1.80 | 1.97 | +0.09 | +4.76% | 20 | 3,640 | 17.44% |
| JNJ250117C00170000 | 2024-06-17 12:28PM EDT | 170.00 | 1.18 | 1.12 | 1.23 | 0.00 | - | 5 | 4,005 | 17.16% |
| JNJ250117C00175000 | 2024-06-14 11:38AM EDT | 175.00 | 0.72 | 0.55 | 0.80 | 0.00 | - | 1 | 2,397 | 17.25% |
| JNJ250117C00180000 | 2024-06-18 9:31AM EDT | 180.00 | 0.51 | 0.46 | 0.58 | -0.02 | -3.77% | 3 | 3,415 | 17.81% |
| JNJ250117C00185000 | 2024-06-12 3:34PM EDT | 185.00 | 0.25 | 0.27 | 0.65 | 0.00 | - | 3 | 3,148 | 20.03% |
| JNJ250117C00190000 | 2024-06-17 10:32AM EDT | 190.00 | 0.25 | 0.11 | 0.70 | 0.00 | - | 3 | 1,475 | 22.06% |
| JNJ250117C00195000 | 2024-06-18 9:41AM EDT | 195.00 | 0.29 | 0.08 | 0.29 | -0.03 | -9.38% | 2 | 1,723 | 20.07% |
| JNJ250117C00200000 | 2024-06-13 12:43PM EDT | 200.00 | 0.22 | 0.10 | 0.30 | 0.00 | - | 3 | 1,439 | 21.58% |
| JNJ250117C00210000 | 2024-06-11 3:30PM EDT | 210.00 | 0.22 | 0.04 | 0.47 | 0.00 | - | 2 | 476 | 26.15% |
| JNJ250117C00220000 | 2024-06-12 2:25PM EDT | 220.00 | 0.07 | 0.02 | 0.15 | 0.00 | - | 4 | 390 | 24.17% |
| JNJ250117C00230000 | 2024-04-11 2:15PM EDT | 230.00 | 0.08 | 0.01 | 1.06 | 0.00 | - | 4 | 499 | 36.27% |
| JNJ250117C00240000 | 2024-05-08 9:30AM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 699 | 12.50% |
| JNJ250117C00250000 | 2024-06-13 3:29PM EDT | 250.00 | 0.10 | 0.01 | 0.41 | 0.00 | - | 3 | 421 | 34.91% |
| JNJ250117C00260000 | 2024-05-20 1:39PM EDT | 260.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 1,057 | 38.11% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250117P00075000 | 2024-05-31 1:03PM EDT | 75.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 4 | 140 | 38.18% |
| JNJ250117P00080000 | 2024-04-29 10:32AM EDT | 80.00 | 0.15 | 0.01 | 0.10 | 0.00 | - | 3 | 520 | 33.99% |
| JNJ250117P00085000 | 2024-05-20 10:29AM EDT | 85.00 | 0.10 | 0.01 | 0.50 | 0.00 | - | 2 | 247 | 39.55% |
| JNJ250117P00090000 | 2024-06-11 1:58PM EDT | 90.00 | 0.15 | 0.10 | 0.44 | 0.00 | - | 5 | 123 | 35.06% |
| JNJ250117P00095000 | 2024-05-31 1:03PM EDT | 95.00 | 0.26 | 0.08 | 0.65 | 0.00 | - | 2 | 425 | 34.13% |
| JNJ250117P00100000 | 2024-06-17 1:36PM EDT | 100.00 | 0.25 | 0.12 | 0.40 | 0.00 | - | 5 | 1,120 | 27.88% |
| JNJ250117P00105000 | 2024-05-22 12:31PM EDT | 105.00 | 0.30 | 0.17 | 0.55 | 0.00 | - | 1 | 808 | 26.42% |
| JNJ250117P00110000 | 2024-05-31 2:17PM EDT | 110.00 | 0.67 | 0.24 | 1.18 | 0.00 | - | 100 | 857 | 27.89% |
| JNJ250117P00115000 | 2024-06-17 9:44AM EDT | 115.00 | 0.70 | 0.68 | 0.91 | 0.00 | - | 1 | 395 | 22.82% |
| JNJ250117P00120000 | 2024-06-14 11:53AM EDT | 120.00 | 1.07 | 0.81 | 1.17 | 0.00 | - | 2 | 2,223 | 21.01% |
| JNJ250117P00125000 | 2024-06-17 1:52PM EDT | 125.00 | 1.50 | 1.33 | 1.63 | 0.00 | - | 1 | 2,723 | 19.68% |
| JNJ250117P00130000 | 2024-06-18 9:38AM EDT | 130.00 | 2.04 | 2.06 | 2.30 | -0.11 | -5.12% | 1 | 1,482 | 18.47% |
| JNJ250117P00135000 | 2024-06-17 2:01PM EDT | 135.00 | 3.15 | 2.80 | 3.10 | 0.00 | - | 15 | 1,558 | 16.91% |
| JNJ250117P00140000 | 2024-06-17 10:04AM EDT | 140.00 | 4.46 | 4.25 | 4.40 | 0.00 | - | 1 | 2,597 | 15.82% |
| JNJ250117P00145000 | 2024-06-18 9:30AM EDT | 145.00 | 6.17 | 6.00 | 6.20 | -0.23 | -3.59% | 4 | 3,305 | 14.81% |
| JNJ250117P00150000 | 2024-06-14 1:10PM EDT | 150.00 | 8.80 | 8.40 | 8.65 | 0.00 | - | 40 | 2,870 | 13.96% |
| JNJ250117P00155000 | 2024-06-17 3:50PM EDT | 155.00 | 11.62 | 11.20 | 12.00 | 0.00 | - | 1 | 1,363 | 13.81% |
| JNJ250117P00160000 | 2024-06-10 10:41AM EDT | 160.00 | 14.98 | 13.30 | 16.45 | 0.00 | - | 1 | 2,399 | 15.43% |
| JNJ250117P00165000 | 2024-06-11 10:46AM EDT | 165.00 | 19.24 | 18.50 | 21.00 | 0.00 | - | 1 | 1,676 | 16.74% |
| JNJ250117P00170000 | 2024-05-30 3:08PM EDT | 170.00 | 23.53 | 22.15 | 25.80 | 0.00 | - | 680 | 66 | 18.46% |
| JNJ250117P00175000 | 2024-06-17 2:54PM EDT | 175.00 | 30.55 | 27.75 | 29.75 | 0.00 | - | 15 | 9 | 15.53% |
| JNJ250117P00180000 | 2024-06-17 3:35PM EDT | 180.00 | 35.60 | 32.75 | 35.45 | 0.00 | - | 1,117 | 305 | 21.28% |
| JNJ250117P00185000 | 2024-06-13 3:26PM EDT | 185.00 | 40.60 | 37.60 | 40.75 | 0.00 | - | 71 | 12 | 24.61% |
| JNJ250117P00190000 | 2024-02-21 11:31AM EDT | 190.00 | 32.30 | 32.50 | 36.60 | 0.00 | - | 25 | 0 | 0.00% |
| JNJ250117P00195000 | 2023-09-12 2:32PM EDT | 195.00 | 31.30 | 37.90 | 39.35 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ250117P00200000 | 2024-06-17 3:07PM EDT | 200.00 | 52.70 | 52.55 | 55.20 | 0.00 | - | 10 | 7 | 27.00% |
| JNJ250117P00210000 | 2024-06-07 3:50PM EDT | 210.00 | 62.93 | 62.70 | 65.20 | 0.00 | - | 3 | 0 | 30.07% |
| JNJ250117P00220000 | 2023-05-04 10:06AM EDT | 220.00 | 59.00 | 60.65 | 65.25 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250117P00230000 | 2023-09-12 2:32PM EDT | 230.00 | 66.20 | 72.75 | 75.05 | 0.00 | - | - | 0 | 0.00% |
| JNJ250117P00240000 | 2024-06-06 3:56PM EDT | 240.00 | 93.33 | 92.55 | 95.10 | 0.00 | - | 1 | 0 | 37.28% |
| JNJ250117P00250000 | 2024-06-17 3:37PM EDT | 250.00 | 104.36 | 102.90 | 105.45 | 0.00 | - | 4 | 3 | 42.29% |
| JNJ250117P00260000 | 2024-06-17 3:35PM EDT | 260.00 | 114.43 | 112.75 | 115.05 | 0.00 | - | 3 | 0 | 41.38% |
© 2024 Yahoo. Todos los derechos reservados.